The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	92.23	93.97	92.15	93.71	93.71	2.09%	6,780,951
May 15, 2026	93.59	93.92	92.34	92.55	91.79	-1.21%	7,820,657
May 14, 2026	93.11	93.69	92.81	93.68	92.91	0.58%	4,786,937
May 13, 2026	92.84	93.18	92.14	93.14	92.38	-0.35%	4,944,375
May 12, 2026	93.21	93.83	92.44	93.47	92.70	0.40%	4,511,475
May 11, 2026	92.26	93.53	91.94	93.10	92.34	1.42%	4,434,567
May 8, 2026	92.50	93.00	91.61	91.80	91.05	-0.68%	4,466,431
May 7, 2026	93.51	93.51	91.96	92.43	91.67	-1.15%	6,068,099
May 6, 2026	95.45	95.67	93.51	93.51	92.74	-2.49%	6,337,309
May 5, 2026	96.22	96.87	95.73	95.90	95.11	-0.09%	8,316,313
May 4, 2026	95.99	97.25	95.53	95.99	95.20	-0.74%	6,040,658
May 1, 2026	96.57	97.40	95.99	96.71	95.92	0.01%	7,189,390
Apr 30, 2026	94.50	96.71	94.21	96.70	95.91	3.41%	8,323,597
Apr 29, 2026	93.91	94.41	93.38	93.51	92.74	-0.95%	4,647,493
Apr 28, 2026	94.62	95.01	93.97	94.41	93.63	0.68%	3,949,952