The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	21.73	21.94	21.73	21.94	21.94	0.73%	22,066
Jul 7, 2025	21.80	21.84	21.72	21.78	21.78	0.18%	29,541
Jul 3, 2025	21.80	21.87	21.73	21.74	21.74	-0.46%	29,331
Jul 2, 2025	21.46	21.85	21.46	21.84	21.84	1.49%	25,411
Jul 1, 2025	21.35	21.56	21.35	21.52	21.52	0.99%	31,516
Jun 30, 2025	21.44	21.54	21.25	21.31	21.31	-0.56%	109,005
Jun 27, 2025	21.53	21.64	21.35	21.43	21.43	-0.74%	49,616
Jun 26, 2025	21.51	21.62	21.48	21.59	21.59	0.39%	57,327
Jun 25, 2025	21.53	21.54	21.48	21.51	21.51	0.08%	14,299
Jun 24, 2025	21.46	21.56	21.39	21.49	21.49	0.51%	25,955
Jun 23, 2025	21.35	21.45	21.35	21.38	21.38	0.28%	10,426
Jun 20, 2025	21.31	21.41	21.30	21.32	21.32	0.09%	14,627
Jun 18, 2025	21.20	21.38	21.20	21.30	21.30	0.24%	21,303
Jun 17, 2025	21.33	21.34	21.24	21.25	21.25	-0.14%	17,391
Jun 16, 2025	21.32	21.37	21.25	21.28	21.28	-0.37%	15,102
Jun 13, 2025	21.40	21.41	21.25	21.36	21.36	-0.19%	22,500
Jun 12, 2025	21.46	21.49	21.36	21.40	21.40	-0.14%	19,367
Jun 11, 2025	21.50	21.56	21.43	21.43	21.43	-0.28%	32,124
Jun 10, 2025	21.45	21.51	21.42	21.49	21.49	-0.05%	35,284
Jun 9, 2025	21.41	21.53	21.40	21.50	21.50	0.42%	32,836
Jun 6, 2025	21.52	21.54	21.41	21.41	21.41	-0.53%	26,600
Jun 5, 2025	21.47	21.57	21.47	21.53	21.53	0.49%	29,785
Jun 4, 2025	21.32	21.44	21.26	21.42	21.42	0.61%	18,309
Jun 3, 2025	21.20	21.33	21.20	21.29	21.29	0.42%	29,419
Jun 2, 2025	21.16	21.23	21.05	21.20	21.20	-	43,315
May 30, 2025	21.15	21.27	21.08	21.20	21.20	-1.30%	98,731
May 29, 2025	21.32	21.48	21.32	21.48	21.15	0.89%	41,459
May 28, 2025	21.34	21.45	21.29	21.29	20.97	-0.70%	41,880
May 27, 2025	21.32	21.44	21.19	21.44	21.11	0.89%	45,025
May 23, 2025	21.23	21.25	21.16	21.25	20.93	-0.05%	15,191
May 22, 2025	21.18	21.30	21.16	21.26	20.94	0.24%	21,506
May 21, 2025	21.56	21.56	21.21	21.21	20.89	-2.01%	35,017
May 20, 2025	21.51	21.72	21.51	21.65	21.31	0.25%	41,133
May 19, 2025	21.49	21.59	21.43	21.59	21.26	0.24%	16,094
May 16, 2025	21.59	21.59	21.47	21.54	21.21	0.17%	25,114
May 15, 2025	21.47	21.58	21.43	21.50	21.18	0.25%	14,527
May 14, 2025	21.46	21.51	21.42	21.45	21.12	-0.41%	15,937
May 13, 2025	21.54	21.57	21.48	21.54	21.21	0.08%	7,466
May 12, 2025	21.57	21.76	21.50	21.52	21.19	0.05%	29,172
May 9, 2025	21.51	21.51	21.45	21.51	21.18	0.14%	15,092
May 8, 2025	21.50	21.61	21.48	21.48	21.15	-0.05%	17,625
May 7, 2025	21.47	21.58	21.42	21.49	21.16	0.09%	7,000
May 6, 2025	21.40	21.47	21.32	21.47	21.14	0.23%	16,142
May 5, 2025	21.50	21.55	21.41	21.42	21.09	-0.65%	18,738
May 2, 2025	21.56	21.69	21.49	21.56	21.23	-0.05%	8,267
May 1, 2025	21.60	21.67	21.47	21.57	21.24	-	25,657
Apr 30, 2025	21.69	21.69	21.51	21.57	21.24	-0.69%	20,145
Apr 29, 2025	21.74	21.78	21.66	21.72	21.39	-0.09%	10,736
Apr 28, 2025	21.69	21.74	21.60	21.74	21.41	0.23%	24,515
Apr 25, 2025	21.64	21.73	21.56	21.69	21.36	-0.09%	20,676