The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	18.59	18.64	18.18	18.63	18.63	-0.11%	49,177
Sep 25, 2026	18.92	18.92	18.57	18.65	18.65	-	32,496
Sep 24, 2026	18.63	18.72	18.48	18.65	18.65	-0.05%	66,748
Sep 23, 2026	18.78	18.93	18.58	18.66	18.66	-1.27%	103,918
Sep 22, 2026	19.09	19.09	18.81	18.90	18.90	-0.47%	31,548
Sep 21, 2026	19.10	19.25	18.90	18.99	18.99	-0.73%	53,109
Sep 18, 2026	19.25	19.25	18.97	19.13	19.13	-0.73%	34,289
Sep 17, 2026	19.22	19.40	19.00	19.27	19.27	0.10%	35,082
Sep 16, 2026	18.90	19.34	18.90	19.25	19.25	1.85%	32,312
Sep 15, 2026	18.97	19.15	18.73	18.90	18.90	-0.89%	64,803
Sep 14, 2026	19.10	19.15	19.00	19.07	19.07	-0.16%	39,316
Sep 11, 2026	19.06	19.22	19.02	19.10	19.10	0.47%	31,297
Sep 10, 2026	19.11	19.17	18.96	19.01	19.01	-0.99%	63,892
Sep 9, 2026	19.32	19.33	19.15	19.20	19.20	-0.78%	31,576
Sep 8, 2026	19.46	19.54	19.32	19.35	19.35	-0.77%	30,314
Sep 4, 2026	19.56	19.56	19.38	19.50	19.50	-0.10%	29,634
Sep 3, 2026	19.56	19.60	19.47	19.52	19.52	-0.05%	12,369
Sep 2, 2026	19.55	19.60	19.44	19.53	19.53	0.36%	38,918
Sep 1, 2026	19.51	19.60	19.43	19.46	19.46	-0.92%	42,141
Aug 31, 2026	19.70	19.70	19.42	19.64	19.64	-0.26%	59,173
Aug 28, 2026	20.04	20.13	19.94	20.02	19.69	-0.30%	44,338
Aug 27, 2026	20.01	20.08	19.97	20.08	19.75	0.25%	17,351
Aug 26, 2026	20.04	20.09	19.96	20.03	19.70	-0.10%	20,970
Aug 25, 2026	20.02	20.14	19.93	20.05	19.72	0.80%	39,762
Aug 24, 2026	19.77	19.93	19.69	19.89	19.56	0.71%	34,770
Aug 21, 2026	19.70	19.81	19.63	19.75	19.43	-0.10%	33,515
Aug 20, 2026	19.81	19.83	19.74	19.77	19.45	-0.70%	41,100
Aug 19, 2026	19.82	19.91	19.71	19.91	19.58	0.91%	65,329
Aug 18, 2026	19.81	19.85	19.71	19.73	19.41	-0.35%	34,634
Aug 17, 2026	19.92	19.97	19.79	19.80	19.48	-0.60%	37,781
Aug 14, 2026	20.03	20.03	19.90	19.92	19.59	-0.55%	22,001
Aug 13, 2026	20.10	20.10	20.00	20.03	19.70	0.25%	14,858
Aug 12, 2026	20.05	20.10	19.98	19.98	19.65	-0.25%	27,960
Aug 11, 2026	20.16	20.16	20.02	20.03	19.70	-0.10%	25,763
Aug 10, 2026	20.11	20.14	20.01	20.05	19.72	-0.30%	30,327
Aug 7, 2026	20.11	20.20	20.06	20.11	19.78	-	25,571
Aug 6, 2026	20.26	20.26	20.09	20.11	19.78	-0.59%	20,018
Aug 5, 2026	20.38	20.38	20.17	20.23	19.90	-0.59%	36,415
Aug 4, 2026	20.38	20.44	20.31	20.35	20.02	-	45,676
Aug 3, 2026	20.27	20.37	20.25	20.35	20.02	0.25%	27,393
Jul 31, 2026	20.23	20.33	20.11	20.30	19.97	0.45%	52,444
Jul 30, 2026	20.09	20.23	20.08	20.21	19.88	0.40%	25,388
Jul 29, 2026	20.15	20.22	20.06	20.13	19.80	-0.40%	28,507
Jul 28, 2026	20.19	20.27	20.10	20.21	19.88	0.20%	33,741
Jul 27, 2026	20.18	20.18	20.08	20.17	19.84	0.20%	24,096
Jul 24, 2026	20.14	20.21	20.07	20.13	19.80	0.05%	17,584
Jul 23, 2026	20.13	20.18	20.09	20.12	19.79	-0.49%	25,940
Jul 22, 2026	20.30	20.36	20.20	20.22	19.89	-0.39%	37,834
Jul 21, 2026	20.39	20.42	20.30	20.30	19.97	-0.59%	46,632
Jul 20, 2026	20.36	20.45	20.36	20.42	20.09	0.15%	18,848