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