The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	90.72	90.95	89.51	89.61	89.61	-1.73%	1,884,323
Oct 16, 2026	89.73	91.22	89.20	91.18	91.18	2.24%	8,270,422
Oct 15, 2026	91.00	91.00	89.02	89.18	89.18	-0.22%	8,542,136
Oct 14, 2026	88.29	89.65	87.40	89.38	89.38	1.44%	7,249,170
Oct 13, 2026	87.53	88.34	86.24	88.11	88.11	1.23%	6,504,274
Oct 12, 2026	86.22	87.08	85.74	87.04	87.04	1.01%	3,383,080
Oct 9, 2026	85.94	86.23	85.71	86.17	86.17	0.02%	3,129,248
Oct 8, 2026	85.32	86.23	84.95	86.15	86.15	0.83%	5,952,810
Oct 7, 2026	85.50	86.01	85.19	85.44	85.44	-	5,624,493
Oct 6, 2026	84.20	85.52	84.14	85.44	85.44	1.97%	5,718,673
Oct 5, 2026	83.75	84.39	83.17	83.79	83.79	0.08%	6,415,770
Oct 2, 2026	83.72	84.31	83.59	83.72	83.72	0.30%	7,719,033
Oct 1, 2026	82.64	83.61	82.01	83.47	83.47	0.70%	7,566,040
Sep 30, 2026	83.76	83.98	82.88	82.89	82.89	-0.67%	8,189,875
Sep 29, 2026	81.95	83.65	81.69	83.45	83.45	1.34%	8,969,914
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