The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
93.98
-0.97 (-1.02%)
Feb 17, 2026, 10:38 AM EST - Market open

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202694.8595.1294.1394.05--0.95%724,514
Feb 13, 202692.4494.9892.3794.9594.212.58%9,114,325
Feb 12, 202691.1993.2691.0092.5691.841.87%13,100,355
Feb 11, 202690.7191.0290.1590.8690.150.15%7,290,623
Feb 10, 202689.7391.3889.4690.7290.011.50%5,783,822
Feb 9, 202689.6690.0088.8489.3888.68-0.78%4,423,174
Feb 6, 202691.5091.7089.2790.0889.38-1.10%5,453,763
Feb 5, 202690.8491.6490.4091.0890.370.87%5,913,404
Feb 4, 202690.5691.2890.0390.2989.590.18%7,338,356
Feb 3, 202688.1990.2387.9790.1389.432.20%6,229,930
Feb 2, 202689.4089.9787.8488.1987.50-1.25%5,260,708
Jan 30, 202688.9489.5088.1489.3188.610.19%5,344,821
Jan 29, 202688.7989.4688.4289.1488.450.92%5,943,816
Jan 28, 202688.6989.2488.1588.3387.64-0.57%4,251,318
Jan 27, 202688.1389.0887.7888.8488.150.77%4,470,518
Jan 26, 202688.0089.0487.9888.1687.470.71%7,611,970
Jan 23, 202687.7788.5086.8987.5486.860.03%5,483,885
Jan 22, 202689.1389.4587.3987.5186.83-1.84%8,025,851
Jan 21, 202689.3389.5588.1289.1588.460.37%8,556,069
Jan 20, 202688.6089.1887.5488.8288.13-0.09%6,844,708
Jan 16, 202688.5289.4088.1888.9088.210.14%5,201,846
Jan 15, 202688.4089.1187.9488.7888.090.41%3,832,648
Jan 14, 202687.6588.6887.5888.4287.730.99%5,134,582
Jan 13, 202686.7587.5686.0187.5586.870.93%5,363,118
Jan 12, 202687.1187.2586.1186.7486.06-0.31%5,749,036
Jan 9, 202687.2287.8286.9787.0186.33-0.24%3,152,366
Jan 8, 202686.2387.8686.1487.2286.541.10%4,076,572
Jan 7, 202687.7587.9085.9786.2785.60-1.43%3,135,095
Jan 6, 202687.0087.7386.5887.5286.840.75%5,034,243
Jan 5, 202686.7486.9785.2286.8786.19-0.36%4,947,855
Jan 2, 202687.1787.6686.6087.1886.50-0.02%4,273,661
Dec 31, 202587.4487.6387.1787.2086.52-0.42%3,234,325
Dec 30, 202587.6087.8287.1787.5786.890.03%2,975,186
Dec 29, 202587.3088.1787.2587.5486.860.42%3,490,977
Dec 26, 202586.9287.6386.7887.1786.49-2,308,519
Dec 24, 202586.5387.2086.3887.1786.490.90%1,617,499
Dec 23, 202585.7186.7985.6086.3985.720.78%4,319,354
Dec 22, 202585.2885.8184.8485.7285.050.52%5,245,916
Dec 19, 202586.7586.9285.2385.2884.62-2.22%11,300,727
Dec 18, 202587.1687.4686.7187.2286.540.22%5,553,396
Dec 17, 202585.6287.5885.6087.0386.351.54%8,995,355
Dec 16, 202585.4085.9885.0085.7185.04-0.34%6,579,919
Dec 15, 202584.8286.1684.5186.0085.331.85%6,826,937
Dec 12, 202584.4985.1584.2684.4483.78-0.34%4,796,317
Dec 11, 202584.8985.4784.2684.7384.070.77%6,262,767
Dec 10, 202585.1885.3883.8084.0883.42-1.65%8,528,438
Dec 9, 202586.0086.3685.4485.4984.82-0.08%6,830,136
Dec 8, 202586.2286.4085.4785.5684.89-0.83%6,726,068
Dec 5, 202587.4488.0986.1586.2885.61-1.20%7,255,576
Dec 4, 202587.7488.6286.9687.3386.65-0.74%7,652,171