The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	97.20	97.31	95.34	95.18	-	-0.91%	520,242
Jul 29, 2026	97.29	97.65	95.70	96.05	96.05	-0.75%	5,223,443
Jul 28, 2026	97.29	98.86	96.78	96.78	96.78	0.31%	4,966,426
Jul 27, 2026	96.85	98.06	96.30	96.48	96.48	-0.79%	4,633,307
Jul 24, 2026	97.01	97.95	96.63	97.25	97.25	0.67%	4,703,408
Jul 23, 2026	95.01	96.67	94.84	96.60	96.60	0.84%	4,472,248
Jul 22, 2026	94.81	95.85	94.40	95.80	95.80	2.08%	4,509,133
Jul 21, 2026	94.01	94.44	93.21	93.85	93.85	-0.65%	4,326,466
Jul 20, 2026	95.77	96.38	94.45	94.46	94.46	-0.88%	4,956,456
Jul 17, 2026	97.30	98.34	95.14	95.30	95.30	-0.80%	4,926,175
Jul 16, 2026	94.78	96.14	94.78	96.07	96.07	1.55%	3,577,090
Jul 15, 2026	95.72	96.40	94.46	94.60	94.60	-1.42%	3,303,701
Jul 14, 2026	96.85	97.25	95.74	95.96	95.96	-0.53%	2,622,513
Jul 13, 2026	95.80	96.95	95.62	96.47	96.47	0.90%	2,842,165
Jul 10, 2026	95.24	95.93	95.12	95.61	95.61	0.46%	2,364,508
Jul 9, 2026	96.43	96.68	94.89	95.17	95.17	-1.26%	3,825,183
Jul 8, 2026	97.44	97.62	96.00	96.38	96.38	-0.94%	4,902,069
Jul 7, 2026	96.92	99.26	96.82	97.29	97.29	1.35%	6,475,861
Jul 6, 2026	97.34	97.73	95.77	95.99	95.99	-2.03%	4,309,766
Jul 2, 2026	95.74	97.98	95.38	97.98	97.98	3.01%	5,146,569
Jul 1, 2026	95.88	96.02	95.08	95.12	95.12	-0.62%	4,642,378
Jun 30, 2026	96.20	96.65	95.36	95.71	95.71	-1.07%	6,118,365
Jun 29, 2026	97.01	97.52	96.48	96.75	96.75	-0.42%	4,327,165
Jun 26, 2026	96.64	97.22	96.10	97.16	97.16	1.30%	8,098,603
Jun 25, 2026	95.73	96.87	95.22	95.91	95.91	0.14%	7,197,218
Jun 24, 2026	95.23	95.92	94.44	95.78	95.78	0.90%	6,553,075
Jun 23, 2026	94.28	95.11	93.50	94.93	94.93	1.61%	7,162,282
Jun 22, 2026	93.06	94.09	92.89	93.43	93.43	0.37%	7,206,193
Jun 18, 2026	92.50	94.26	92.44	93.09	93.09	0.61%	19,724,593
Jun 17, 2026	93.88	94.64	92.31	92.53	92.53	-1.89%	7,023,682
Jun 16, 2026	93.90	95.29	93.71	94.31	94.31	0.52%	5,540,285
Jun 15, 2026	93.38	94.75	92.75	93.82	93.82	-0.19%	6,841,999
Jun 12, 2026	93.59	94.68	93.23	94.00	94.00	0.78%	5,522,795
Jun 11, 2026	94.55	95.06	93.21	93.27	93.27	-0.80%	4,705,209
Jun 10, 2026	93.61	94.50	92.78	94.02	94.02	1.15%	5,789,224
Jun 9, 2026	91.39	93.36	90.93	92.95	92.95	1.83%	6,204,824
Jun 8, 2026	92.26	92.78	90.94	91.28	91.28	-1.43%	5,773,173
Jun 5, 2026	92.14	93.57	91.96	92.60	92.60	1.07%	5,508,503
Jun 4, 2026	91.13	91.93	89.94	91.62	91.62	1.25%	4,360,998
Jun 3, 2026	90.60	92.41	90.19	90.49	90.49	-0.02%	6,560,764
Jun 2, 2026	89.34	90.64	89.07	90.51	90.51	1.66%	5,487,131
Jun 1, 2026	91.27	91.56	89.02	89.03	89.03	-3.28%	7,162,633
May 29, 2026	92.50	92.60	91.35	92.05	92.05	-0.51%	8,323,778
May 28, 2026	93.73	94.25	92.42	92.52	92.52	-1.30%	3,632,995
May 27, 2026	93.79	94.60	93.46	93.74	93.74	-0.37%	3,310,399
May 26, 2026	94.80	94.80	93.75	94.09	94.09	-0.49%	4,153,155
May 22, 2026	94.49	94.80	93.77	94.55	94.55	0.33%	3,380,963
May 21, 2026	93.56	94.41	93.19	94.24	94.24	0.66%	3,727,352
May 20, 2026	94.51	94.66	93.53	93.62	93.62	-0.55%	5,306,934
May 19, 2026	93.56	94.95	93.17	94.14	94.14	0.46%	8,408,519