The Southern Company (SOMN)
NYSE: SOMN · Real-Time Price · USD
45.65
+0.50 (1.11%)
Oct 6, 2026, 4:00 PM EDT - Market closed
The Southern Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 45.53 | 45.74 | 45.42 | 45.65 | 45.65 | 1.11% | 10,778 |
| Oct 5, 2026 | 45.05 | 45.32 | 45.03 | 45.15 | 45.15 | 0.04% | 158,532 |
| Oct 2, 2026 | 45.40 | 45.43 | 44.99 | 45.13 | 45.13 | 0.16% | 83,970 |
| Oct 1, 2026 | 44.77 | 45.25 | 44.45 | 45.06 | 45.06 | 0.72% | 4,731,318 |
| Sep 30, 2026 | 45.25 | 45.25 | 44.62 | 44.74 | 44.74 | -0.84% | 786,607 |
| Sep 29, 2026 | 44.38 | 45.12 | 44.35 | 45.12 | 45.12 | 1.08% | 4,018,974 |
| Sep 28, 2026 | 44.52 | 44.81 | 44.45 | 44.64 | 44.64 | -0.22% | 14,251 |
| Sep 25, 2026 | 44.67 | 44.85 | 44.46 | 44.74 | 44.74 | -0.07% | 42,690 |
| Sep 24, 2026 | 45.15 | 45.15 | 44.77 | 44.77 | 44.77 | -0.33% | 43,375 |
| Sep 23, 2026 | 45.91 | 45.91 | 44.87 | 44.92 | 44.92 | -1.71% | 107,336 |
| Sep 22, 2026 | 45.74 | 45.87 | 45.68 | 45.70 | 45.70 | -0.09% | 10,417 |
| Sep 21, 2026 | 46.05 | 46.11 | 45.70 | 45.74 | 45.74 | -0.28% | 40,723 |
| Sep 18, 2026 | 46.35 | 46.35 | 45.78 | 45.87 | 45.87 | -0.95% | 205,719 |
| Sep 17, 2026 | 46.42 | 46.42 | 46.01 | 46.31 | 46.31 | 0.26% | 11,152 |
| Sep 16, 2026 | 46.10 | 46.45 | 46.01 | 46.19 | 46.19 | 0.15% | 651,630 |
| Sep 15, 2026 | 46.53 | 46.53 | 45.99 | 46.12 | 46.12 | -0.35% | 16,909 |
| Sep 14, 2026 | 46.79 | 46.79 | 46.25 | 46.28 | 46.28 | -0.39% | 658,540 |
| Sep 11, 2026 | 47.83 | 47.83 | 47.20 | 47.35 | 46.46 | -0.61% | 1,849,156 |
| Sep 10, 2026 | 47.73 | 47.90 | 47.49 | 47.64 | 46.74 | -0.29% | 67,722 |
| Sep 9, 2026 | 47.98 | 48.02 | 47.66 | 47.78 | 46.88 | -0.77% | 64,293 |
| Sep 8, 2026 | 47.78 | 48.24 | 47.78 | 48.15 | 47.24 | 0.82% | 7,097 |
| Sep 4, 2026 | 48.01 | 48.08 | 47.55 | 47.76 | 46.86 | -1.00% | 62,302 |
| Sep 3, 2026 | 47.87 | 48.24 | 47.77 | 48.24 | 47.33 | 0.77% | 1,502,726 |
| Sep 2, 2026 | 47.35 | 47.97 | 47.33 | 47.87 | 46.97 | 1.33% | 393,822 |
| Sep 1, 2026 | 48.02 | 48.02 | 47.24 | 47.24 | 46.35 | -1.27% | 82,689 |
| Aug 31, 2026 | 47.57 | 47.92 | 47.34 | 47.85 | 46.95 | 0.19% | 135,542 |
| Aug 28, 2026 | 48.17 | 48.17 | 47.67 | 47.76 | 46.86 | -0.64% | 8,976 |
| Aug 27, 2026 | 48.21 | 48.21 | 47.75 | 48.07 | 47.17 | -0.48% | 1,294,776 |
| Aug 26, 2026 | 48.69 | 48.69 | 48.25 | 48.30 | 47.39 | -0.14% | 74,547 |
| Aug 25, 2026 | 48.52 | 48.56 | 48.30 | 48.37 | 47.46 | 0.23% | 42,637 |
| Aug 24, 2026 | 48.50 | 48.64 | 48.15 | 48.26 | 47.35 | 0.44% | 24,941 |
| Aug 21, 2026 | 48.62 | 48.63 | 47.90 | 48.05 | 47.15 | -1.80% | 16,768 |
| Aug 20, 2026 | 49.08 | 49.52 | 48.77 | 48.93 | 48.01 | -0.33% | 149,854 |
| Aug 19, 2026 | 49.24 | 49.42 | 48.89 | 49.09 | 48.17 | 0.02% | 28,942 |
| Aug 18, 2026 | 49.38 | 49.45 | 48.96 | 49.08 | 48.16 | -0.12% | 16,193 |
| Aug 17, 2026 | 48.96 | 49.24 | 48.91 | 49.14 | 48.22 | -0.04% | 23,196 |
| Aug 14, 2026 | 48.98 | 49.32 | 48.98 | 49.16 | 48.24 | 0.10% | 5,096 |
| Aug 13, 2026 | 49.09 | 49.30 | 48.98 | 49.11 | 48.19 | 0.31% | 24,236 |
| Aug 12, 2026 | 48.74 | 49.02 | 48.71 | 48.96 | 48.04 | 0.37% | 18,594 |
| Aug 11, 2026 | 48.78 | 49.45 | 48.48 | 48.78 | 47.86 | 0.56% | 9,416 |
| Aug 10, 2026 | 48.43 | 48.61 | 48.43 | 48.51 | 47.60 | -1.14% | 115,511 |
| Aug 7, 2026 | 49.06 | 49.27 | 48.96 | 49.07 | 48.15 | 0.20% | 9,992 |
| Aug 6, 2026 | 49.05 | 49.17 | 48.50 | 48.97 | 48.05 | -0.31% | 61,275 |
| Aug 5, 2026 | 49.05 | 49.25 | 48.87 | 49.12 | 48.20 | -0.32% | 109,438 |
| Aug 4, 2026 | 48.76 | 49.31 | 48.76 | 49.28 | 48.35 | 0.22% | 72,908 |
| Aug 3, 2026 | 49.66 | 49.81 | 49.05 | 49.17 | 48.25 | -0.97% | 10,276 |
| Jul 31, 2026 | 49.59 | 50.09 | 49.28 | 49.65 | 48.72 | -0.06% | 132,005 |
| Jul 30, 2026 | 50.20 | 50.20 | 49.29 | 49.68 | 48.75 | -1.06% | 38,674 |
| Jul 29, 2026 | 50.16 | 50.53 | 49.70 | 50.21 | 49.27 | -0.22% | 13,327 |
| Jul 28, 2026 | 50.82 | 51.02 | 50.27 | 50.32 | 49.37 | -0.18% | 10,252 |