The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	95.58	96.56	95.01	95.55	95.55	0.14%	5,827,028
Mar 26, 2026	94.59	95.53	94.35	95.42	95.42	0.86%	3,718,653
Mar 25, 2026	94.54	95.10	93.85	94.61	94.61	0.67%	3,538,876
Mar 24, 2026	93.46	95.08	93.30	93.98	93.98	0.25%	3,916,174
Mar 23, 2026	94.00	94.71	93.58	93.75	93.75	0.39%	5,141,777
Mar 20, 2026	96.16	96.45	93.16	93.39	93.39	-2.95%	9,666,318
Mar 19, 2026	96.55	96.98	95.46	96.23	96.23	-0.32%	5,377,705
Mar 18, 2026	97.73	97.90	96.53	96.54	96.54	-1.76%	4,182,330
Mar 17, 2026	99.50	99.58	98.21	98.27	98.27	-0.85%	3,703,369
Mar 16, 2026	98.50	99.31	97.87	99.11	99.11	1.12%	4,437,689
Mar 13, 2026	98.73	99.13	97.97	98.01	98.01	0.17%	6,965,252
Mar 12, 2026	96.19	98.77	96.11	97.84	97.84	1.64%	8,655,021
Mar 11, 2026	96.00	96.28	95.54	96.26	96.26	-0.01%	4,429,625
Mar 10, 2026	96.79	97.14	95.90	96.27	96.27	-1.01%	4,191,726
Mar 9, 2026	97.50	97.70	96.71	97.25	97.25	-0.24%	4,950,792
Mar 6, 2026	97.35	97.93	96.04	97.48	97.48	0.29%	5,963,654
Mar 5, 2026	97.71	97.71	95.90	97.20	97.20	-0.44%	6,165,099
Mar 4, 2026	97.41	98.08	96.57	97.63	97.63	0.87%	5,877,321
Mar 3, 2026	96.66	97.78	95.29	96.79	96.79	-0.45%	4,569,816
Mar 2, 2026	97.25	97.82	97.03	97.23	97.23	-0.15%	5,138,117
Feb 27, 2026	96.46	97.97	96.33	97.38	97.38	1.07%	7,812,638
Feb 26, 2026	96.29	96.70	95.68	96.35	96.35	0.45%	5,711,073
Feb 25, 2026	95.65	96.00	94.10	95.92	95.92	0.11%	5,316,591
Feb 24, 2026	95.15	95.98	94.14	95.81	95.81	0.66%	5,086,381
Feb 23, 2026	94.62	96.02	94.50	95.18	95.18	0.93%	6,893,726
Feb 20, 2026	96.51	96.70	93.71	94.30	94.30	-0.79%	10,657,932
Feb 19, 2026	95.50	95.66	93.75	95.05	95.05	4.40%	16,058,439
Feb 18, 2026	92.22	92.41	90.82	91.04	91.04	-1.04%	9,785,928
Feb 17, 2026	94.85	95.12	91.98	92.00	92.00	-3.11%	9,214,453
Feb 13, 2026	92.44	94.98	92.37	94.95	94.21	2.58%	9,114,325
Feb 12, 2026	91.19	93.26	91.00	92.56	91.84	1.87%	13,100,355
Feb 11, 2026	90.71	91.02	90.15	90.86	90.15	0.15%	7,290,623
Feb 10, 2026	89.73	91.38	89.46	90.72	90.01	1.50%	5,783,822
Feb 9, 2026	89.66	90.00	88.84	89.38	88.68	-0.78%	4,423,174
Feb 6, 2026	91.50	91.70	89.27	90.08	89.38	-1.10%	5,453,763
Feb 5, 2026	90.84	91.64	90.40	91.08	90.37	0.87%	5,913,404
Feb 4, 2026	90.56	91.28	90.03	90.29	89.59	0.18%	7,338,356
Feb 3, 2026	88.19	90.23	87.97	90.13	89.43	2.20%	6,229,930
Feb 2, 2026	89.40	89.97	87.84	88.19	87.50	-1.25%	5,260,708
Jan 30, 2026	88.94	89.50	88.14	89.31	88.61	0.19%	5,344,821
Jan 29, 2026	88.79	89.46	88.42	89.14	88.45	0.92%	5,943,816
Jan 28, 2026	88.69	89.24	88.15	88.33	87.64	-0.57%	4,251,318
Jan 27, 2026	88.13	89.08	87.78	88.84	88.15	0.77%	4,470,518
Jan 26, 2026	88.00	89.04	87.98	88.16	87.47	0.71%	7,611,970
Jan 23, 2026	87.77	88.50	86.89	87.54	86.86	0.03%	5,483,885
Jan 22, 2026	89.13	89.45	87.39	87.51	86.83	-1.84%	8,025,851
Jan 21, 2026	89.33	89.55	88.12	89.15	88.46	0.37%	8,556,069
Jan 20, 2026	88.60	89.18	87.54	88.82	88.13	-0.09%	6,844,708
Jan 16, 2026	88.52	89.40	88.18	88.90	88.21	0.14%	5,201,846
Jan 15, 2026	88.40	89.11	87.94	88.78	88.09	0.41%	3,832,648