The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	18.32	18.43	18.21	18.28	18.28	-	30,094
Oct 21, 2026	18.33	18.42	18.27	18.28	18.28	-0.76%	52,264
Oct 20, 2026	18.55	18.58	18.35	18.42	18.42	-0.43%	30,874
Oct 19, 2026	18.58	18.78	18.48	18.50	18.50	-0.48%	43,330
Oct 16, 2026	18.68	18.99	18.43	18.59	18.59	-0.54%	46,909
Oct 15, 2026	18.64	18.75	18.56	18.69	18.69	1.14%	34,654
Oct 14, 2026	18.50	18.60	18.42	18.48	18.48	-0.81%	39,192
Oct 13, 2026	18.41	18.70	18.41	18.63	18.63	1.14%	31,198
Oct 12, 2026	18.48	18.52	18.37	18.42	18.42	-0.11%	23,669
Oct 9, 2026	18.59	18.59	18.34	18.44	18.44	-0.43%	67,490
Oct 8, 2026	18.45	18.55	18.28	18.52	18.52	0.38%	47,243
Oct 7, 2026	18.55	18.65	18.29	18.45	18.45	-1.34%	66,023
Oct 6, 2026	18.70	18.85	18.68	18.70	18.70	-0.37%	33,267
Oct 5, 2026	18.77	18.83	18.62	18.77	18.77	-0.21%	38,849
Oct 2, 2026	18.85	19.02	18.74	18.81	18.81	0.05%	51,680
Oct 1, 2026	18.25	18.82	18.18	18.80	18.80	3.01%	66,982
Sep 30, 2026	18.50	18.55	18.11	18.25	18.25	-1.35%	118,647
Sep 29, 2026	18.56	18.61	18.40	18.50	18.50	-0.70%	65,531
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