Skip to main content
logo
The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
91.80
-0.63 (-0.68%)
At close: May 8, 2026, 4:00 PM EDT
92.43
+0.63 (0.69%)
After-hours: May 8, 2026, 7:55 PM EDT

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202692.5093.0091.6191.8091.80-0.68%4,465,186
May 7, 202693.5193.5191.9692.4392.43-1.15%6,063,759
May 6, 202695.4595.6793.5193.5193.51-2.49%6,314,012
May 5, 202696.2296.8795.7395.9095.90-0.09%7,269,022
May 4, 202695.9997.2595.5395.9995.99-0.74%5,990,552
May 1, 202696.5797.4095.9996.7196.710.01%7,186,733
Apr 30, 202694.5096.7194.2196.7096.703.41%8,303,184
Apr 29, 202693.9194.4193.3893.5193.51-0.95%4,645,004
Apr 28, 202694.6295.0193.9794.4194.410.68%3,939,138
Apr 27, 202693.8594.5893.5293.7793.770.30%4,168,310
Apr 24, 202693.7494.1093.0493.4993.49-0.45%3,015,416
Apr 23, 202692.2993.9692.2993.9193.912.22%3,501,036
Apr 22, 202692.5893.1191.6091.8791.87-0.05%3,682,538
Apr 21, 202693.5193.7391.9191.9291.92-1.70%3,683,786
Apr 20, 202694.1494.9093.3693.5193.51-1.06%3,010,429
Apr 17, 202694.4694.7293.3194.5194.51-0.41%4,825,459
Apr 16, 202694.4995.2793.9094.9094.900.27%3,097,235
Apr 15, 202695.4395.5994.5694.6494.64-1.38%3,568,775
Apr 14, 202695.9896.1194.7295.9695.960.03%5,304,281
Apr 13, 202697.2597.3895.5395.9395.93-1.26%4,731,253
Apr 10, 202697.3398.2096.8497.1597.15-0.45%3,474,946
Apr 9, 202696.7898.4996.7697.5997.590.43%4,227,800
Apr 8, 202696.1397.1995.2097.1797.170.36%5,783,663
Apr 7, 202696.9397.9696.6496.8296.82-0.12%3,767,227
Apr 6, 202697.1397.9496.8396.9496.94-0.52%3,456,941
Apr 2, 202697.5097.8497.0097.4597.450.53%4,537,322
Apr 1, 202696.0997.1495.9496.9496.940.44%4,917,696
Mar 31, 202696.9397.0995.2596.5296.52-0.42%6,622,910
Mar 30, 202696.6797.5996.1496.9396.931.44%5,875,984
Mar 27, 202695.5896.5695.0195.5595.550.14%5,827,028
Mar 26, 202694.5995.5394.3595.4295.420.86%3,718,653
Mar 25, 202694.5495.1093.8594.6194.610.67%3,538,876
Mar 24, 202693.4695.0893.3093.9893.980.25%3,916,174
Mar 23, 202694.0094.7193.5893.7593.750.39%5,141,777
Mar 20, 202696.1696.4593.1693.3993.39-2.95%9,666,318
Mar 19, 202696.5596.9895.4696.2396.23-0.32%5,377,705
Mar 18, 202697.7397.9096.5396.5496.54-1.76%4,182,330
Mar 17, 202699.5099.5898.2198.2798.27-0.85%3,703,369
Mar 16, 202698.5099.3197.8799.1199.111.12%4,437,689
Mar 13, 202698.7399.1397.9798.0198.010.17%6,965,252
Mar 12, 202696.1998.7796.1197.8497.841.64%8,655,021
Mar 11, 202696.0096.2895.5496.2696.26-0.01%4,429,625
Mar 10, 202696.7997.1495.9096.2796.27-1.01%4,191,726
Mar 9, 202697.5097.7096.7197.2597.25-0.24%4,950,792
Mar 6, 202697.3597.9396.0497.4897.480.29%5,963,654
Mar 5, 202697.7197.7195.9097.2097.20-0.44%6,165,099
Mar 4, 202697.4198.0896.5797.6397.630.87%5,877,321
Mar 3, 202696.6697.7895.2996.7996.79-0.45%4,569,816
Mar 2, 202697.2597.8297.0397.2397.23-0.15%5,138,117
Feb 27, 202696.4697.9796.3397.3897.381.07%7,812,638