The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.36	15.62	15.27	15.42	15.42	0.46%	120,140
Nov 5, 2026	15.50	15.50	15.20	15.35	15.35	-1.29%	70,073
Nov 4, 2026	15.21	15.59	15.20	15.55	15.55	2.78%	56,567
Nov 3, 2026	15.25	15.33	15.13	15.13	15.13	-0.92%	65,505
Nov 2, 2026	15.33	15.39	15.19	15.27	15.27	0.26%	85,896
Oct 30, 2026	15.18	15.41	15.08	15.23	15.23	-0.13%	140,220
Oct 29, 2026	15.07	15.30	15.05	15.25	15.25	0.86%	89,599
Oct 28, 2026	15.07	15.25	14.95	15.12	15.12	-0.13%	185,205
Oct 27, 2026	15.22	15.25	15.02	15.14	15.14	-0.66%	126,260
Oct 26, 2026	15.37	15.53	15.22	15.24	15.24	-0.52%	67,479
Oct 23, 2026	15.36	15.50	15.30	15.32	15.32	-0.45%	37,145
Oct 22, 2026	15.36	15.64	15.23	15.39	15.39	0.20%	81,916
Oct 21, 2026	15.61	15.64	15.33	15.36	15.36	-1.60%	97,953
Oct 20, 2026	15.60	15.70	15.42	15.61	15.61	0.19%	119,643
Oct 19, 2026	15.67	15.77	15.58	15.58	15.58	-0.57%	69,289
Oct 16, 2026	15.68	15.93	15.62	15.67	15.67	-0.13%	270,905
Oct 15, 2026	15.82	15.89	15.60	15.69	15.69	0.51%	78,501
Oct 14, 2026	15.52	15.63	15.40	15.61	15.61	-0.18%	202,071
Oct 13, 2026	15.63	16.00	15.51	15.90	15.64	1.27%	188,529
Oct 12, 2026	15.54	15.79	15.54	15.70	15.44	0.71%	48,201
Oct 9, 2026	15.59	15.78	15.46	15.59	15.33	-0.45%	34,948
Oct 8, 2026	15.72	15.84	15.64	15.66	15.40	-0.25%	83,898
Oct 7, 2026	15.81	15.85	15.63	15.70	15.44	-1.75%	74,194
Oct 6, 2026	15.95	16.11	15.95	15.98	15.72	-0.37%	53,841
Oct 5, 2026	16.09	16.11	15.90	16.04	15.78	-0.50%	124,643
Oct 2, 2026	15.89	16.29	15.89	16.12	15.85	1.45%	349,242
Oct 1, 2026	15.37	15.95	15.31	15.89	15.63	2.91%	100,726
Sep 30, 2026	15.51	15.62	15.28	15.44	15.19	-0.45%	143,722
Sep 29, 2026	15.66	15.68	15.43	15.51	15.25	-0.89%	97,107
Sep 28, 2026	15.71	15.88	15.60	15.65	15.39	-1.07%	52,441
Sep 25, 2026	16.80	16.80	15.80	15.82	15.56	-1.00%	76,387
Sep 24, 2026	15.88	16.14	15.88	15.98	15.72	-0.13%	74,148
Sep 23, 2026	16.04	16.13	15.84	16.00	15.74	-0.68%	75,291
Sep 22, 2026	16.13	16.18	15.99	16.11	15.84	-0.43%	62,925
Sep 21, 2026	16.24	16.35	16.10	16.18	15.91	-0.37%	53,450
Sep 18, 2026	16.29	16.32	16.10	16.24	15.97	0.06%	57,003
Sep 17, 2026	16.25	16.50	16.14	16.23	15.96	0.12%	68,677
Sep 16, 2026	16.00	16.36	15.93	16.21	15.94	1.06%	95,234
Sep 15, 2026	16.07	16.13	15.80	16.04	15.78	-0.56%	128,839
Sep 14, 2026	16.08	16.16	16.01	16.13	15.86	-0.12%	68,852
Sep 11, 2026	16.04	16.20	15.94	16.15	15.88	0.94%	160,700
Sep 10, 2026	15.83	16.02	15.71	16.00	15.74	0.31%	254,095
Sep 9, 2026	15.80	15.98	15.72	15.95	15.69	0.89%	151,932
Sep 8, 2026	15.92	15.94	15.80	15.81	15.55	-0.69%	95,386
Sep 4, 2026	15.72	15.92	15.61	15.92	15.66	1.27%	138,595
Sep 3, 2026	15.75	16.00	15.66	15.72	15.46	-0.19%	53,222
Sep 2, 2026	15.59	15.81	15.59	15.75	15.49	0.90%	73,610
Sep 1, 2026	15.71	15.76	15.61	15.61	15.35	-1.20%	62,658
Aug 31, 2026	16.00	16.06	15.66	15.80	15.54	-1.31%	70,040
Aug 28, 2026	16.13	16.22	16.00	16.01	15.75	-1.23%	27,517