The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	50.85	50.98	50.40	50.40	50.40	-1.33%	23,764
Apr 23, 2026	50.00	51.08	50.00	51.08	51.08	2.26%	18,755
Apr 22, 2026	50.40	50.62	49.95	49.95	49.95	-0.72%	116,655
Apr 21, 2026	50.67	50.78	50.08	50.31	50.31	-0.57%	91,053
Apr 20, 2026	51.73	51.73	50.56	50.60	50.60	-1.19%	85,917
Apr 17, 2026	51.06	51.47	50.81	51.21	51.21	-0.47%	9,574
Apr 16, 2026	51.23	51.45	50.84	51.45	51.45	0.43%	18,401
Apr 15, 2026	51.81	51.81	51.00	51.23	51.23	-0.83%	15,882
Apr 14, 2026	51.41	51.72	51.05	51.66	51.66	0.14%	24,396
Apr 13, 2026	51.93	52.12	51.41	51.59	51.59	-0.88%	28,462
Apr 10, 2026	52.41	52.41	51.79	52.05	52.05	-0.42%	13,080
Apr 9, 2026	52.06	52.43	52.01	52.27	52.27	0.65%	19,367
Apr 8, 2026	52.01	52.01	51.46	51.93	51.93	0.02%	666,456
Apr 7, 2026	51.85	52.20	51.78	51.92	51.92	0.19%	308,651
Apr 6, 2026	52.14	52.18	51.73	51.82	51.82	-0.25%	7,529
Apr 2, 2026	52.18	52.25	51.74	51.95	51.95	0.02%	30,314
Apr 1, 2026	51.79	52.03	51.49	51.94	51.94	1.05%	701,181
Mar 31, 2026	52.00	52.00	51.22	51.40	51.40	-1.02%	1,006,639
Mar 30, 2026	51.18	52.06	51.18	51.93	51.93	1.39%	137,060
Mar 27, 2026	51.36	51.61	51.06	51.22	51.22	-0.35%	20,191
Mar 26, 2026	50.99	51.43	50.98	51.40	51.40	0.63%	87,387
Mar 25, 2026	50.50	51.23	50.50	51.08	51.08	1.87%	354,133
Mar 24, 2026	50.94	51.32	50.14	50.14	50.14	-0.85%	49,027
Mar 23, 2026	50.89	51.12	50.57	50.57	50.57	-0.37%	23,269
Mar 20, 2026	51.44	51.44	50.31	50.76	50.76	-1.55%	182,912
Mar 19, 2026	51.76	51.80	51.48	51.56	51.56	-0.62%	19,142
Mar 18, 2026	52.32	52.39	51.72	51.88	51.88	-1.35%	597,169
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