The Southern Company (SOMN)
NYSE: SOMN · Real-Time Price · USD
49.25
-0.22 (-0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 49.42 | 49.97 | 49.34 | 49.82 | 49.82 | 0.81% | 57,615 |
| Nov 20, 2025 | 49.74 | 49.88 | 49.04 | 49.42 | 49.42 | -0.34% | 2,908,514 |
| Nov 19, 2025 | 50.28 | 50.29 | 49.56 | 49.59 | 49.59 | -1.45% | 119,719 |
| Nov 18, 2025 | 50.45 | 50.45 | 50.16 | 50.32 | 50.32 | 0.50% | 57,191 |
| Nov 17, 2025 | 50.20 | 50.20 | 49.96 | 50.07 | 50.07 | 0.28% | 368,795 |
| Nov 14, 2025 | 50.25 | 50.25 | 49.89 | 49.93 | 49.93 | -0.39% | 272,417 |
| Nov 13, 2025 | 50.30 | 50.49 | 50.13 | 50.13 | 50.13 | 0.01% | 674,894 |
| Nov 12, 2025 | 49.50 | 50.32 | 49.50 | 50.12 | 50.12 | -0.25% | 462,391 |
| Nov 11, 2025 | 50.85 | 50.85 | 50.10 | 50.25 | 50.25 | 0.30% | 60,819 |
| Nov 10, 2025 | 50.10 | 50.17 | 49.70 | 50.10 | 50.10 | - | 135,239 |
| Nov 7, 2025 | 50.00 | 50.15 | 49.26 | 50.10 | 50.10 | 0.30% | 1,422,937 |
| Nov 6, 2025 | 49.95 | 50.30 | 49.55 | 49.95 | 49.95 | 0.60% | 981,250 |
| Nov 5, 2025 | 49.60 | 50.10 | 49.55 | 49.65 | 49.65 | -0.80% | 16,137,469 |