The Southern Company (SOMN)
NYSE: SOMN · Real-Time Price · USD
53.22
-0.04 (-0.08%)
At close: Feb 25, 2026, 4:00 PM EST
53.24
+0.02 (0.04%)
After-hours: Feb 25, 2026, 7:00 PM EST
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |