Skip to main content
logo
The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
92.05
-0.47 (-0.51%)
At close: May 29, 2026, 4:00 PM EDT
91.66
-0.39 (-0.43%)
After-hours: May 29, 2026, 7:59 PM EDT

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202692.5092.6091.3592.0592.05-0.51%8,323,778
May 28, 202693.7394.2592.4292.5292.52-1.30%3,632,995
May 27, 202693.7994.6093.4693.7493.74-0.37%3,310,399
May 26, 202694.8094.8093.7594.0994.09-0.49%4,153,155
May 22, 202694.4994.8093.7794.5594.550.33%3,380,963
May 21, 202693.5694.4193.1994.2494.240.66%3,727,352
May 20, 202694.5194.6693.5393.6293.62-0.55%5,306,934
May 19, 202693.5694.9593.1794.1494.140.46%8,408,519
May 18, 202692.2393.9792.1593.7193.712.09%6,780,951
May 15, 202693.5993.9292.3492.5591.79-1.21%7,820,657
May 14, 202693.1193.6992.8193.6892.910.58%4,786,937
May 13, 202692.8493.1892.1493.1492.38-0.35%4,944,375
May 12, 202693.2193.8392.4493.4792.700.40%4,511,475
May 11, 202692.2693.5391.9493.1092.341.42%4,434,567
May 8, 202692.5093.0091.6191.8091.05-0.68%4,466,431
May 7, 202693.5193.5191.9692.4391.67-1.15%6,068,099
May 6, 202695.4595.6793.5193.5192.74-2.49%6,337,309
May 5, 202696.2296.8795.7395.9095.11-0.09%8,316,313
May 4, 202695.9997.2595.5395.9995.20-0.74%6,040,658
May 1, 202696.5797.4095.9996.7195.920.01%7,189,390
Apr 30, 202694.5096.7194.2196.7095.913.41%8,323,597
Apr 29, 202693.9194.4193.3893.5192.74-0.95%4,647,493
Apr 28, 202694.6295.0193.9794.4193.630.68%3,949,952
Apr 27, 202693.8594.5893.5293.7793.000.30%4,224,304
Apr 24, 202693.7494.1093.0493.4992.72-0.45%3,086,506
Apr 23, 202692.2993.9692.2993.9193.142.22%3,528,419
Apr 22, 202692.5893.1191.6091.8791.12-0.05%3,774,766
Apr 21, 202693.5193.7391.9191.9291.17-1.70%3,693,813
Apr 20, 202694.1494.9093.3693.5192.74-1.06%3,020,300
Apr 17, 202694.4694.7293.3194.5193.73-0.41%4,894,144
Apr 16, 202694.4995.2793.9094.9094.120.27%3,108,744
Apr 15, 202695.4395.5994.5694.6493.86-1.38%3,588,794
Apr 14, 202695.9896.1194.7295.9695.170.03%5,339,552
Apr 13, 202697.2597.3895.5395.9395.14-1.26%4,731,935
Apr 10, 202697.3398.2096.8497.1596.35-0.45%3,475,175
Apr 9, 202696.7898.4996.7697.5996.790.43%4,250,179
Apr 8, 202696.1397.1995.2097.1796.370.36%5,793,462
Apr 7, 202696.9397.9696.6496.8296.02-0.12%3,796,536
Apr 6, 202697.1397.9496.8396.9496.14-0.52%3,469,519
Apr 2, 202697.5097.8497.0097.4596.650.53%4,566,641
Apr 1, 202696.0997.1495.9496.9496.140.44%4,918,343
Mar 31, 202696.9397.0995.2596.5295.73-0.42%6,716,053
Mar 30, 202696.6797.5996.1496.9396.131.44%5,907,909
Mar 27, 202695.5896.5695.0195.5594.770.14%6,097,725
Mar 26, 202694.5995.5394.3595.4294.640.86%3,723,408
Mar 25, 202694.5495.1093.8594.6193.830.67%3,539,946
Mar 24, 202693.4695.0893.3093.9893.210.25%4,016,225
Mar 23, 202694.0094.7193.5893.7592.980.39%5,142,945
Mar 20, 202696.1696.4593.1693.3992.62-2.95%9,915,397
Mar 19, 202696.5596.9895.4696.2395.44-0.32%5,384,713