The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	89.00	89.41	88.27	89.05	89.05	-0.79%	6,651,526
Aug 26, 2026	89.92	90.58	89.67	89.76	89.76	-0.23%	4,539,635
Aug 25, 2026	90.00	90.54	89.71	89.97	89.97	-0.14%	4,979,592
Aug 24, 2026	89.06	90.47	89.06	90.10	90.10	1.30%	8,473,305
Aug 21, 2026	91.48	91.65	88.91	88.94	88.94	-2.72%	6,533,846
Aug 20, 2026	91.75	92.65	91.41	91.43	91.43	-0.82%	5,399,728
Aug 19, 2026	92.56	92.92	91.58	92.19	92.19	0.13%	4,203,079
Aug 18, 2026	93.16	93.48	92.01	92.07	92.07	-0.24%	4,177,096
Aug 17, 2026	91.60	92.64	91.57	92.29	92.29	0.27%	4,386,267
Aug 14, 2026	92.59	93.39	92.54	92.80	92.04	0.01%	4,185,162
Aug 13, 2026	92.82	93.01	92.44	92.79	92.03	0.29%	3,448,004
Aug 12, 2026	91.76	92.59	91.73	92.52	91.76	0.65%	3,437,951
Aug 11, 2026	91.19	92.09	91.03	91.92	91.17	0.63%	4,765,479
Aug 10, 2026	92.35	93.01	91.05	91.34	90.59	-1.46%	5,047,613
Aug 7, 2026	92.20	93.59	91.75	92.69	91.93	-0.23%	7,708,113
Aug 6, 2026	94.02	94.21	92.00	92.90	92.14	-0.21%	3,958,588
Aug 5, 2026	93.50	94.44	91.91	93.10	92.34	-0.16%	5,354,762
Aug 4, 2026	92.09	93.54	91.25	93.25	92.49	0.33%	11,142,805
Aug 3, 2026	92.91	95.31	92.71	92.94	92.18	-1.69%	8,958,394
Jul 31, 2026	93.89	95.27	93.23	94.54	93.77	0.21%	5,583,166
Jul 30, 2026	97.20	97.31	93.72	94.34	93.57	-1.78%	6,392,460
Jul 29, 2026	97.29	97.65	95.70	96.05	95.26	-0.75%	5,287,916
Jul 28, 2026	97.29	98.86	96.78	96.78	95.99	0.31%	5,488,856
Jul 27, 2026	96.85	98.06	96.30	96.48	95.69	-0.79%	4,638,545
Jul 24, 2026	97.01	97.95	96.63	97.25	96.45	0.67%	4,839,582
Jul 23, 2026	95.01	96.67	94.84	96.60	95.81	0.84%	4,472,556
Jul 22, 2026	94.81	95.85	94.40	95.80	95.02	2.08%	4,510,980
Jul 21, 2026	94.01	94.44	93.21	93.85	93.08	-0.65%	4,622,447
Jul 20, 2026	95.77	96.38	94.45	94.46	93.69	-0.88%	4,963,888