The Southern Company (SO)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	90.56	90.69	89.81	90.40	90.40	-0.54%	5,534,751
Jun 24, 2025	90.48	91.29	90.44	90.89	90.89	0.24%	4,558,342
Jun 23, 2025	89.70	90.74	89.44	90.67	90.67	1.53%	5,907,982
Jun 20, 2025	88.60	89.96	88.47	89.30	89.30	0.76%	10,746,158
Jun 18, 2025	88.54	88.96	88.15	88.63	88.63	0.24%	5,189,710
Jun 17, 2025	88.95	89.18	87.85	88.42	88.42	-0.58%	4,413,424
Jun 16, 2025	90.56	90.93	88.79	88.94	88.94	-1.56%	5,374,118
Jun 13, 2025	90.76	91.07	89.93	90.35	90.35	-0.01%	5,059,069
Jun 12, 2025	89.85	91.05	89.42	90.36	90.36	0.90%	7,122,654
Jun 11, 2025	89.21	89.65	88.92	89.55	89.55	0.28%	5,151,491
Jun 10, 2025	88.67	89.53	88.57	89.30	89.30	0.90%	3,969,128
Jun 9, 2025	87.72	89.17	87.49	88.50	88.50	0.27%	3,907,862
Jun 6, 2025	88.54	88.68	87.73	88.26	88.26	-0.14%	3,995,874
Jun 5, 2025	89.30	89.31	88.08	88.38	88.38	0.10%	6,725,123
Jun 4, 2025	89.60	89.62	88.27	88.29	88.29	-1.45%	5,816,103
Jun 3, 2025	89.94	90.09	88.71	89.59	89.59	-0.39%	5,353,818
Jun 2, 2025	89.30	90.02	88.84	89.94	89.94	-0.07%	4,338,590
May 30, 2025	88.66	90.07	88.34	90.00	90.00	1.41%	10,682,398
May 29, 2025	87.89	88.80	87.41	88.75	88.75	0.60%	3,670,466
May 28, 2025	89.63	89.92	87.60	88.22	88.22	-1.89%	5,218,043
May 27, 2025	90.01	90.27	89.57	89.92	89.92	0.31%	4,316,740
May 23, 2025	89.54	89.75	88.12	89.64	89.64	0.90%	3,129,559
May 22, 2025	89.49	89.49	88.39	88.84	88.84	-0.91%	5,055,463
May 21, 2025	90.70	90.81	89.29	89.66	89.66	-1.29%	9,104,794
May 20, 2025	89.34	91.00	89.20	90.83	90.83	1.51%	9,612,421
May 19, 2025	88.56	89.54	88.08	89.48	89.48	0.87%	5,997,846
May 16, 2025	87.29	88.74	87.13	88.71	87.98	1.52%	4,181,773
May 15, 2025	85.61	87.40	85.61	87.38	86.66	2.91%	5,255,889
May 14, 2025	85.20	85.58	83.09	84.91	84.21	-0.77%	8,015,219
May 13, 2025	87.79	88.26	85.51	85.57	84.87	-2.52%	7,041,442
May 12, 2025	89.35	89.72	87.46	87.78	87.06	-2.84%	6,666,135
May 9, 2025	90.32	90.84	90.04	90.35	89.61	0.04%	2,982,536
May 8, 2025	91.65	92.05	90.17	90.31	89.57	-1.95%	3,711,538
May 7, 2025	90.94	92.56	90.94	92.11	91.35	0.98%	5,011,334
May 6, 2025	91.07	91.84	90.90	91.22	90.47	0.19%	2,995,069
May 5, 2025	91.30	91.55	90.13	91.05	90.30	-	3,572,941
May 2, 2025	91.34	91.85	90.37	91.05	90.30	-0.45%	4,060,848
May 1, 2025	92.44	92.44	90.75	91.46	90.71	-0.47%	5,319,940
Apr 30, 2025	91.85	92.23	90.40	91.89	91.14	0.48%	5,934,891
Apr 29, 2025	90.60	91.60	90.34	91.45	90.70	0.77%	3,235,022
Apr 28, 2025	90.35	91.05	89.82	90.75	90.01	0.35%	2,332,240
Apr 25, 2025	91.05	91.34	90.15	90.43	89.69	-0.68%	3,442,766
Apr 24, 2025	91.04	91.44	90.27	91.05	90.30	-0.09%	3,018,523
Apr 23, 2025	91.48	91.58	90.17	91.13	90.38	-0.79%	5,214,556
Apr 22, 2025	90.44	92.22	90.25	91.86	91.11	1.81%	3,849,510
Apr 21, 2025	91.62	91.71	89.58	90.23	89.49	-1.72%	3,015,036
Apr 17, 2025	90.89	93.04	90.81	91.81	91.06	1.48%	3,462,093
Apr 16, 2025	91.90	91.90	90.26	90.47	89.73	-0.60%	2,731,338
Apr 15, 2025	91.56	91.70	90.93	91.02	90.27	-0.15%	2,381,165
Apr 14, 2025	89.77	91.69	89.16	91.16	90.41	1.45%	3,331,258

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.