The Southern Company (SOMN)
NYSE: SOMN · Real-Time Price · USD
51.02
-0.22 (-0.43%)
At close: Feb 5, 2026, 4:00 PM EST
51.11
+0.09 (0.18%)
After-hours: Feb 5, 2026, 7:00 PM EST
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 51.50 | 51.50 | 50.87 | 51.02 | 51.02 | -0.43% | 227,226 |
| Feb 4, 2026 | 51.25 | 51.30 | 50.56 | 51.24 | 51.24 | 0.18% | 108,375 |
| Feb 3, 2026 | 50.24 | 51.46 | 50.24 | 51.15 | 51.15 | 1.43% | 85,454 |
| Feb 2, 2026 | 51.32 | 51.32 | 50.34 | 50.43 | 50.43 | -1.60% | 205,883 |
| Jan 30, 2026 | 50.65 | 51.65 | 50.27 | 51.25 | 51.25 | 1.22% | 634,507 |
| Jan 29, 2026 | 50.53 | 50.63 | 50.39 | 50.63 | 50.63 | 0.82% | 200,422 |
| Jan 28, 2026 | 50.23 | 50.52 | 50.14 | 50.22 | 50.22 | 0.34% | 10,200 |
| Jan 27, 2026 | 50.41 | 50.62 | 50.00 | 50.05 | 50.05 | -0.58% | 73,489 |
| Jan 26, 2026 | 50.34 | 50.68 | 49.84 | 50.34 | 50.34 | 0.78% | 35,495 |
| Jan 23, 2026 | 50.06 | 50.08 | 49.54 | 49.95 | 49.95 | 0.12% | 89,414 |
| Jan 22, 2026 | 50.06 | 51.66 | 49.66 | 49.89 | 49.89 | -0.62% | 510,763 |
| Jan 21, 2026 | 50.34 | 50.34 | 49.96 | 50.20 | 50.20 | 0.04% | 72,239 |
| Jan 20, 2026 | 50.00 | 50.60 | 49.65 | 50.18 | 50.18 | -0.04% | 1,025,111 |
| Jan 16, 2026 | 49.95 | 50.68 | 49.65 | 50.20 | 50.20 | -0.14% | 195,082 |
| Jan 15, 2026 | 50.43 | 50.43 | 49.99 | 50.27 | 50.27 | - | 21,585 |
| Jan 14, 2026 | 49.90 | 50.38 | 49.90 | 50.27 | 50.27 | 0.90% | 56,794 |
| Jan 13, 2026 | 49.50 | 49.85 | 49.46 | 49.82 | 49.82 | 0.36% | 13,299 |
| Jan 12, 2026 | 49.80 | 49.80 | 49.54 | 49.64 | 49.64 | 0.02% | 614,461 |
| Jan 9, 2026 | 49.75 | 50.22 | 49.48 | 49.63 | 49.63 | -0.16% | 358,708 |
| Jan 8, 2026 | 49.34 | 49.92 | 49.24 | 49.71 | 49.71 | 0.75% | 313,416 |
| Jan 7, 2026 | 50.00 | 50.01 | 49.15 | 49.34 | 49.34 | -1.10% | 545,707 |
| Jan 6, 2026 | 49.70 | 50.01 | 49.52 | 49.89 | 49.89 | 0.65% | 270,994 |
| Jan 5, 2026 | 49.63 | 49.81 | 49.16 | 49.57 | 49.57 | -0.44% | 255,347 |
| Jan 2, 2026 | 50.11 | 50.11 | 49.61 | 49.79 | 49.79 | -1.13% | 70,114 |
| Dec 31, 2025 | 49.99 | 50.36 | 49.64 | 50.36 | 50.36 | 0.96% | 4,222,038 |
| Dec 30, 2025 | 50.07 | 50.16 | 49.78 | 49.88 | 49.88 | -0.56% | 130,238 |
| Dec 29, 2025 | 50.07 | 50.28 | 49.80 | 50.16 | 50.16 | 1.05% | 36,442 |
| Dec 26, 2025 | 49.74 | 49.98 | 49.37 | 49.64 | 49.64 | -0.54% | 48,917 |
| Dec 24, 2025 | 49.42 | 49.91 | 49.40 | 49.91 | 49.91 | 1.24% | 169,555 |
| Dec 23, 2025 | 49.22 | 50.45 | 49.22 | 49.30 | 49.30 | 0.18% | 765,170 |
| Dec 22, 2025 | 48.93 | 50.00 | 48.60 | 49.21 | 49.21 | 0.74% | 520,855 |
| Dec 19, 2025 | 49.23 | 50.03 | 48.78 | 48.85 | 48.85 | -1.35% | 79,116 |
| Dec 18, 2025 | 50.45 | 50.45 | 49.26 | 49.52 | 49.52 | 0.08% | 272,975 |
| Dec 17, 2025 | 48.94 | 49.61 | 48.81 | 49.48 | 49.48 | 1.17% | 1,289,170 |
| Dec 16, 2025 | 49.00 | 49.66 | 48.46 | 48.91 | 48.91 | -0.16% | 662,322 |
| Dec 15, 2025 | 48.56 | 49.03 | 48.41 | 48.99 | 48.99 | 1.85% | 698,343 |
| Dec 12, 2025 | 48.57 | 48.90 | 48.10 | 48.10 | 48.10 | -0.48% | 420,819 |
| Dec 11, 2025 | 48.90 | 48.94 | 48.23 | 48.33 | 48.33 | 0.12% | 186,704 |
| Dec 10, 2025 | 48.79 | 48.79 | 48.09 | 48.27 | 48.27 | -1.99% | 255,902 |
| Dec 9, 2025 | 49.02 | 49.25 | 48.75 | 49.25 | 49.25 | 0.47% | 39,850 |
| Dec 8, 2025 | 48.78 | 49.19 | 48.63 | 49.02 | 49.02 | -0.47% | 217,478 |
| Dec 5, 2025 | 49.50 | 49.70 | 48.61 | 49.25 | 49.25 | -0.44% | 35,107 |
| Dec 4, 2025 | 49.74 | 49.91 | 49.23 | 49.47 | 49.47 | -0.26% | 560,485 |
| Dec 3, 2025 | 50.49 | 50.50 | 49.02 | 49.60 | 49.60 | -0.56% | 40,174 |
| Dec 2, 2025 | 50.93 | 50.99 | 47.87 | 49.88 | 49.88 | -0.28% | 450,642 |
| Dec 1, 2025 | 50.20 | 50.87 | 50.00 | 50.02 | 50.02 | -2.08% | 543,895 |
| Nov 28, 2025 | 50.28 | 51.08 | 50.14 | 51.08 | 51.08 | 1.55% | 1,759,293 |
| Nov 26, 2025 | 49.98 | 50.30 | 49.92 | 50.30 | 50.30 | 0.78% | 436,072 |
| Nov 25, 2025 | 49.75 | 49.91 | 49.54 | 49.91 | 49.91 | 0.46% | 708,575 |
| Nov 24, 2025 | 49.32 | 49.75 | 49.32 | 49.68 | 49.68 | -0.28% | 210,055 |