The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	17.61	17.72	17.51	17.55	17.55	-0.96%	96,721
Sep 25, 2026	17.70	17.75	17.56	17.72	17.72	-0.17%	109,476
Sep 24, 2026	17.63	17.79	17.55	17.75	17.75	0.45%	118,893
Sep 23, 2026	17.78	17.97	17.55	17.67	17.67	-1.17%	116,783
Sep 22, 2026	18.01	18.12	17.72	17.88	17.88	-0.78%	114,863
Sep 21, 2026	18.11	18.20	17.91	18.02	18.02	-0.44%	134,434
Sep 18, 2026	18.11	18.22	18.00	18.10	18.10	-0.17%	64,285
Sep 17, 2026	18.15	18.27	18.02	18.13	18.13	0.34%	143,670
Sep 16, 2026	17.60	18.17	17.60	18.07	18.07	2.72%	330,163
Sep 15, 2026	17.79	17.89	17.29	17.59	17.59	-1.24%	387,625
Sep 14, 2026	17.80	17.92	17.76	17.81	17.81	-0.11%	88,382
Sep 11, 2026	17.97	18.01	17.77	17.83	17.83	0.11%	106,504
Sep 10, 2026	17.89	17.94	17.67	17.81	17.81	-0.84%	111,360
Sep 9, 2026	18.01	18.06	17.82	17.96	17.96	-0.55%	142,817
Sep 8, 2026	18.26	18.27	18.00	18.06	18.06	-1.15%	100,087
Sep 4, 2026	18.20	18.30	18.13	18.27	18.27	0.38%	109,315
Sep 3, 2026	18.32	18.33	18.17	18.20	18.20	-0.66%	80,547
Sep 2, 2026	18.16	18.34	18.05	18.32	18.32	1.22%	175,401
Sep 1, 2026	18.24	18.34	18.05	18.10	18.10	-0.82%	84,734
Aug 31, 2026	18.30	18.45	18.11	18.25	18.25	-0.60%	90,584
Aug 28, 2026	18.62	18.62	18.36	18.36	18.36	-1.13%	63,577
Aug 27, 2026	18.59	18.65	18.50	18.57	18.57	0.16%	67,811
Aug 26, 2026	18.57	18.62	18.47	18.54	18.54	-0.27%	93,983
Aug 25, 2026	18.56	18.64	18.47	18.59	18.59	0.60%	107,846
Aug 24, 2026	18.25	18.49	18.18	18.48	18.48	1.32%	116,808
Aug 21, 2026	18.36	18.36	18.16	18.24	18.24	-0.27%	64,296
Aug 20, 2026	18.35	18.38	18.25	18.29	18.29	-0.44%	66,433
Aug 19, 2026	18.32	18.45	18.20	18.37	18.37	0.80%	93,714
Aug 18, 2026	18.28	18.32	18.15	18.23	18.23	-0.25%	79,798
Aug 17, 2026	18.48	18.49	18.27	18.27	18.27	-0.98%	102,032
Aug 14, 2026	18.46	18.56	18.41	18.45	18.45	-0.16%	63,762
Aug 13, 2026	18.50	18.56	18.46	18.48	18.48	0.05%	53,127
Aug 12, 2026	18.54	18.55	18.46	18.47	18.47	-0.27%	67,954
Aug 11, 2026	18.53	18.56	18.48	18.52	18.52	-0.22%	57,015
Aug 10, 2026	18.63	18.63	18.49	18.56	18.56	-0.22%	85,616
Aug 7, 2026	18.68	18.70	18.55	18.60	18.60	0.05%	41,440
Aug 6, 2026	18.78	18.78	18.57	18.59	18.59	-0.64%	52,694
Aug 5, 2026	18.86	18.86	18.71	18.71	18.71	-0.69%	74,535
Aug 4, 2026	18.82	18.87	18.80	18.84	18.84	0.16%	73,907
Aug 3, 2026	18.77	18.89	18.76	18.81	18.81	0.05%	49,724
Jul 31, 2026	18.70	18.87	18.64	18.80	18.80	0.43%	164,034
Jul 30, 2026	18.68	18.75	18.63	18.72	18.72	0.65%	91,384
Jul 29, 2026	18.69	18.79	18.58	18.60	18.60	-0.80%	138,347
Jul 28, 2026	19.00	19.13	19.00	19.06	18.75	0.21%	82,153
Jul 27, 2026	19.02	19.06	18.95	19.02	18.71	0.37%	52,909
Jul 24, 2026	19.04	19.05	18.95	18.95	18.64	-0.21%	61,913
Jul 23, 2026	19.00	19.08	18.98	18.99	18.68	-0.63%	72,756
Jul 22, 2026	19.08	19.18	19.07	19.11	18.80	-	67,618
Jul 21, 2026	19.15	19.24	19.09	19.11	18.80	-0.31%	56,083
Jul 20, 2026	19.15	19.25	19.15	19.17	18.86	-	108,083