The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	91.81	92.56	91.09	92.34	92.34	-1.07%	7,595,667
Nov 5, 2026	94.24	95.72	91.93	93.34	93.34	0.24%	15,868,392
Nov 4, 2026	92.25	94.07	90.40	93.12	93.12	-0.67%	18,715,639
Nov 3, 2026	94.09	94.34	93.52	93.75	93.75	-0.91%	5,145,279
Nov 2, 2026	93.39	94.85	93.08	94.61	94.61	0.96%	6,059,873
Oct 30, 2026	93.99	94.35	93.47	93.71	93.71	0.77%	6,069,692
Oct 29, 2026	92.79	93.40	92.21	92.99	92.99	1.61%	4,276,522
Oct 28, 2026	92.37	92.88	91.28	91.52	91.52	-1.22%	5,228,999
Oct 27, 2026	92.42	92.67	91.84	92.65	92.65	0.09%	3,065,042
Oct 26, 2026	92.85	93.40	92.22	92.57	92.57	-0.34%	4,695,097
Oct 23, 2026	93.68	94.04	92.68	92.89	92.89	-0.99%	5,097,734
Oct 22, 2026	91.08	93.88	90.99	93.82	93.82	3.79%	8,155,095
Oct 21, 2026	90.77	91.01	90.26	90.39	90.39	-0.35%	4,653,655
Oct 20, 2026	90.00	91.03	89.70	90.71	90.71	1.61%	6,199,403
Oct 19, 2026	90.72	90.95	89.25	89.27	89.27	-2.09%	5,207,255
Oct 16, 2026	89.73	91.22	89.20	91.18	91.18	2.24%	8,270,422
Oct 15, 2026	91.00	91.00	89.02	89.18	89.18	-0.22%	8,542,136
Oct 14, 2026	88.29	89.65	87.40	89.38	89.38	1.44%	7,249,170
Oct 13, 2026	87.53	88.34	86.24	88.11	88.11	1.23%	6,504,274
Oct 12, 2026	86.22	87.08	85.74	87.04	87.04	1.01%	3,383,080
Oct 9, 2026	85.94	86.23	85.71	86.17	86.17	0.02%	3,129,248
Oct 8, 2026	85.32	86.23	84.95	86.15	86.15	0.83%	5,952,810
Oct 7, 2026	85.50	86.01	85.19	85.44	85.44	-	5,624,493
Oct 6, 2026	84.20	85.52	84.14	85.44	85.44	1.97%	5,718,673
Oct 5, 2026	83.75	84.39	83.17	83.79	83.79	0.08%	6,415,770
Oct 2, 2026	83.72	84.31	83.59	83.72	83.72	0.30%	7,719,033
Oct 1, 2026	82.64	83.61	82.01	83.47	83.47	0.70%	7,566,040
Sep 30, 2026	83.76	83.98	82.88	82.89	82.89	-0.67%	8,189,875
Sep 29, 2026	81.95	83.65	81.69	83.45	83.45	1.34%	8,969,914
Sep 28, 2026	82.96	83.07	81.91	82.35	82.35	-0.64%	5,035,164
Sep 25, 2026	82.67	83.01	82.09	82.88	82.88	-0.01%	4,901,561
Sep 24, 2026	83.98	83.98	82.84	82.89	82.89	-0.69%	4,876,053
Sep 23, 2026	84.76	84.90	83.21	83.47	83.47	-1.97%	5,433,399
Sep 22, 2026	85.24	85.94	84.97	85.15	85.15	-0.36%	4,280,770
Sep 21, 2026	85.52	86.15	85.18	85.46	85.46	-0.07%	6,883,597
Sep 18, 2026	86.33	86.35	85.43	85.52	85.52	-1.43%	14,640,257
Sep 17, 2026	86.64	86.79	86.02	86.76	86.76	0.61%	5,311,766
Sep 16, 2026	86.41	86.83	85.87	86.23	86.23	0.33%	5,923,541
Sep 15, 2026	87.17	87.22	85.91	85.95	85.95	-1.21%	5,101,604
Sep 14, 2026	87.72	87.97	86.66	87.00	87.00	-0.20%	5,205,574
Sep 11, 2026	88.37	88.66	86.99	87.17	87.17	-0.66%	5,141,603
Sep 10, 2026	88.92	89.05	87.67	87.75	87.75	-0.67%	4,625,062
Sep 9, 2026	89.05	89.19	88.01	88.34	88.34	-0.73%	4,544,331
Sep 8, 2026	88.16	89.34	88.10	88.99	88.99	1.00%	6,254,843
Sep 4, 2026	88.32	88.94	87.65	88.11	88.11	-0.74%	7,180,436
Sep 3, 2026	88.59	89.29	88.21	88.77	88.77	0.52%	6,013,239
Sep 2, 2026	87.99	88.51	87.13	88.31	88.31	0.25%	5,823,094
Sep 1, 2026	88.43	88.78	87.75	88.09	88.09	0.10%	4,818,581
Aug 31, 2026	88.04	88.22	87.20	88.00	88.00	-0.28%	6,520,650
Aug 28, 2026	89.37	89.57	87.88	88.25	88.25	-0.90%	6,345,502