The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	52.68	53.07	52.53	52.59	52.59	-	223,011
Mar 16, 2026	52.36	52.94	52.36	52.59	52.59	-0.42%	30,563
Mar 13, 2026	52.88	52.88	52.08	52.81	52.81	-1.47%	24,628
Mar 12, 2026	53.17	53.98	53.17	53.60	53.60	0.81%	720,761
Mar 11, 2026	52.92	53.26	52.86	53.17	53.17	-0.11%	63,623
Mar 10, 2026	53.66	53.66	53.10	53.23	53.23	-0.58%	194,699
Mar 9, 2026	53.34	53.66	53.32	53.54	53.54	-0.34%	18,309
Mar 6, 2026	53.55	53.85	53.29	53.72	53.72	0.34%	15,895
Mar 5, 2026	53.56	53.71	53.19	53.54	53.54	-0.70%	76,200
Mar 4, 2026	53.50	53.92	53.40	53.92	53.92	0.67%	103,122
Mar 3, 2026	53.10	53.61	52.98	53.56	53.56	0.21%	64,195
Mar 2, 2026	53.10	53.79	53.10	53.45	53.45	0.28%	311,548
Feb 27, 2026	53.50	53.92	53.30	53.30	53.30	-0.74%	2,111,045
Feb 26, 2026	53.03	53.70	53.03	53.70	53.70	0.90%	136,745
Feb 25, 2026	53.55	53.55	52.89	53.22	53.22	-0.08%	705,847
Feb 24, 2026	52.90	53.38	52.77	53.26	53.26	0.34%	151,573
Feb 23, 2026	53.14	53.35	53.08	53.08	53.08	0.25%	2,765,371
Feb 20, 2026	53.99	53.99	52.90	52.95	52.95	-0.40%	2,062,321
Feb 19, 2026	53.28	53.29	52.74	53.16	53.16	3.28%	2,292,593
Feb 18, 2026	51.94	52.10	51.47	51.47	51.47	-1.53%	13,635
Feb 17, 2026	52.98	52.98	52.07	52.27	52.27	-1.00%	43,880
Feb 13, 2026	51.78	52.88	51.78	52.80	52.80	0.82%	15,178
Feb 12, 2026	51.60	52.37	51.60	52.37	52.37	1.77%	405,678
Feb 11, 2026	51.36	51.53	51.18	51.46	51.46	0.68%	24,308
Feb 10, 2026	52.00	52.00	51.02	51.11	51.11	1.05%	671,668
Feb 9, 2026	51.42	51.42	50.51	50.58	50.58	-1.10%	23,248
Feb 6, 2026	51.12	51.24	50.72	51.14	51.14	0.24%	36,842
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