The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	21.32	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
Apr 24, 2025	21.71	21.79	21.62	21.71	21.38	0.28%	29,188
Apr 23, 2025	21.56	21.73	21.56	21.65	21.32	1.31%	21,323
Apr 22, 2025	21.27	21.39	21.27	21.37	21.04	0.69%	14,614
Apr 21, 2025	21.29	21.29	21.20	21.22	20.90	-0.41%	16,243
Apr 17, 2025	21.39	21.39	21.26	21.31	20.99	0.19%	23,770
Apr 16, 2025	21.10	21.38	21.10	21.27	20.95	-0.33%	11,085
Apr 15, 2025	21.39	21.52	21.32	21.34	21.02	0.23%	25,871
Apr 14, 2025	21.37	21.51	21.25	21.29	20.97	0.19%	35,598
Apr 11, 2025	21.52	21.52	21.11	21.25	20.93	-1.25%	27,599
Apr 10, 2025	21.81	22.08	21.50	21.52	21.19	-1.51%	42,711
Apr 9, 2025	21.50	21.94	21.25	21.85	21.52	1.06%	48,348
Apr 8, 2025	21.80	21.86	21.40	21.62	21.29	0.14%	55,542
Apr 7, 2025	21.59	22.08	21.41	21.59	21.26	-0.78%	34,933
Apr 4, 2025	21.39	21.79	21.31	21.76	21.43	0.97%	105,099
Apr 3, 2025	21.39	21.55	21.25	21.55	21.22	-0.28%	53,722
Apr 2, 2025	21.49	21.62	21.48	21.61	21.28	0.32%	28,458
Apr 1, 2025	21.60	21.69	21.50	21.54	21.21	0.05%	38,453
Mar 31, 2025	21.55	21.64	21.45	21.53	21.20	-0.46%	185,044
Mar 28, 2025	21.73	21.82	21.62	21.63	21.30	-0.46%	35,570
Mar 27, 2025	21.76	21.87	21.62	21.73	21.40	-0.50%	37,064
Mar 26, 2025	21.98	21.98	21.76	21.84	21.51	-0.82%	28,547
Mar 25, 2025	22.04	22.05	21.97	22.02	21.68	0.18%	15,627
Mar 24, 2025	22.14	22.14	21.96	21.98	21.65	-0.27%	32,971
Mar 21, 2025	22.05	22.09	22.00	22.04	21.70	-0.41%	28,750
Mar 20, 2025	22.11	22.20	22.08	22.13	21.79	-	11,387