The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	48.21	48.21	47.75	47.94	-	-0.75%	787,559
Aug 26, 2026	48.69	48.69	48.25	48.30	48.30	-0.14%	74,547
Aug 25, 2026	48.52	48.56	48.30	48.37	48.37	0.23%	42,637
Aug 24, 2026	48.50	48.64	48.15	48.26	48.26	0.44%	24,941
Aug 21, 2026	48.62	48.63	47.90	48.05	48.05	-1.80%	16,768
Aug 20, 2026	49.08	49.52	48.77	48.93	48.93	-0.33%	149,854
Aug 19, 2026	49.24	49.42	48.89	49.09	49.09	0.02%	28,942
Aug 18, 2026	49.38	49.45	48.96	49.08	49.08	-0.12%	16,193
Aug 17, 2026	48.96	49.24	48.91	49.14	49.14	-0.04%	23,196
Aug 14, 2026	48.98	49.32	48.98	49.16	49.16	0.10%	5,096
Aug 13, 2026	49.09	49.30	48.98	49.11	49.11	0.31%	24,236
Aug 12, 2026	48.74	49.02	48.71	48.96	48.96	0.37%	18,594
Aug 11, 2026	48.78	49.45	48.48	48.78	48.78	0.56%	9,416
Aug 10, 2026	48.43	48.61	48.43	48.51	48.51	-1.14%	115,511
Aug 7, 2026	49.06	49.27	48.96	49.07	49.07	0.20%	9,992
Aug 6, 2026	49.05	49.17	48.50	48.97	48.97	-0.31%	61,275
Aug 5, 2026	49.05	49.25	48.87	49.12	49.12	-0.32%	9,438
Aug 4, 2026	48.76	49.31	48.76	49.28	49.28	0.22%	72,908
Aug 3, 2026	49.66	49.81	49.05	49.17	49.17	-0.97%	10,275
Jul 31, 2026	49.59	50.09	49.28	49.65	49.65	-0.06%	132,005
Jul 30, 2026	50.20	50.20	49.29	49.68	49.68	-1.06%	38,674
Jul 29, 2026	50.16	50.53	49.70	50.21	50.21	-0.22%	13,327
Jul 28, 2026	50.82	51.02	50.27	50.32	50.32	-0.18%	10,252
Jul 27, 2026	50.13	50.68	49.94	50.41	50.41	-0.43%	23,560
Jul 24, 2026	50.30	50.79	50.30	50.63	50.63	0.46%	22,926
Jul 23, 2026	49.84	50.54	49.80	50.40	50.40	0.22%	14,309
Jul 22, 2026	49.48	50.30	49.48	50.29	50.29	1.74%	14,898
Jul 21, 2026	49.63	49.63	49.19	49.43	49.43	-1.22%	62,512
Jul 20, 2026	50.14	50.14	49.59	50.04	50.04	0.06%	19,175
Jul 17, 2026	50.66	51.05	49.67	50.01	50.01	-0.64%	18,755
Jul 16, 2026	50.04	50.92	49.88	50.33	50.33	1.39%	98,293
Jul 15, 2026	49.61	50.06	49.46	49.64	49.64	0.28%	55,171
Jul 14, 2026	50.23	50.32	49.28	49.50	49.50	-1.49%	504,006
Jul 13, 2026	50.00	50.49	50.00	50.25	50.25	0.78%	69,213
Jul 10, 2026	49.83	50.06	49.75	49.86	49.86	0.44%	31,537
Jul 9, 2026	50.11	50.11	49.56	49.64	49.64	-1.04%	1,529,572
Jul 8, 2026	50.27	50.50	50.07	50.16	50.16	-0.69%	720,356
Jul 7, 2026	51.00	51.00	50.34	50.51	50.51	1.02%	38,098
Jul 6, 2026	50.77	50.77	49.81	50.00	50.00	-1.32%	13,359
Jul 2, 2026	50.07	50.67	49.70	50.67	50.67	1.73%	8,530
Jul 1, 2026	49.73	50.05	49.71	49.81	49.81	0.14%	3,592
Jun 30, 2026	50.03	50.16	49.33	49.74	49.74	-1.15%	914,479
Jun 29, 2026	50.61	50.61	50.01	50.32	50.32	0.10%	51,586
Jun 26, 2026	50.13	50.37	50.01	50.27	50.27	0.90%	8,974
Jun 25, 2026	50.06	50.13	49.43	49.82	49.82	-0.70%	82,120
Jun 24, 2026	49.57	50.36	49.40	50.17	50.17	1.58%	239,779
Jun 23, 2026	49.14	49.56	49.11	49.39	49.39	1.35%	152,019
Jun 22, 2026	49.18	49.28	48.12	48.73	48.73	-0.39%	173,673
Jun 18, 2026	48.99	49.53	48.88	48.92	48.92	0.20%	9,634
Jun 17, 2026	49.22	49.25	48.69	48.82	48.82	-0.89%	167,958