The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	97.30	98.34	95.14	95.30	94.52	-0.80%	4,926,296
Jul 16, 2026	94.78	96.14	94.78	96.07	95.28	1.55%	3,664,069
Jul 15, 2026	95.72	96.40	94.46	94.60	93.83	-1.42%	3,303,733
Jul 14, 2026	96.85	97.25	95.74	95.96	95.17	-0.53%	2,626,866
Jul 13, 2026	95.80	96.95	95.62	96.47	95.68	0.90%	2,842,444
Jul 10, 2026	95.24	95.93	95.12	95.61	94.83	0.46%	3,096,687
Jul 9, 2026	96.43	96.68	94.89	95.17	94.39	-1.26%	3,842,934
Jul 8, 2026	97.44	97.62	96.00	96.38	95.59	-0.94%	5,614,522
Jul 7, 2026	96.92	99.26	96.82	97.29	96.49	1.35%	7,158,834
Jul 6, 2026	97.34	97.73	95.77	95.99	95.20	-2.03%	4,922,404
Jul 2, 2026	95.74	97.98	95.38	97.98	97.18	3.01%	5,282,674
Jul 1, 2026	95.88	96.02	95.08	95.12	94.34	-0.62%	4,678,555
Jun 30, 2026	96.20	96.65	95.36	95.71	94.93	-1.07%	6,910,274
Jun 29, 2026	97.01	97.52	96.48	96.75	95.96	-0.42%	4,566,943