NYSE : SO
The Southern Company — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 93.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 107.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Southern Company (SO) closed at 94.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 93.39 | 94.85 | 93.08 | 94.61 | 6,051,720 | +0.96% |
| 2026-10-30 | 93.99 | 94.35 | 93.47 | 93.71 | 6,069,692 | +0.77% |
| 2026-10-29 | 92.79 | 93.4 | 92.21 | 92.99 | 4,276,522 | +1.61% |
| 2026-10-28 | 92.37 | 92.88 | 91.28 | 91.52 | 5,228,999 | -1.22% |
| 2026-10-27 | 92.42 | 92.665 | 91.84 | 92.65 | 3,065,042 | +0.09% |
| 2026-10-26 | 92.845 | 93.395 | 92.22 | 92.57 | 4,695,097 | -0.34% |
| 2026-10-23 | 93.68 | 94.04 | 92.68 | 92.89 | 5,097,734 | -0.99% |
| 2026-10-22 | 91.08 | 93.88 | 90.99 | 93.82 | 8,155,094 | +3.79% |
| 2026-10-21 | 90.77 | 91.01 | 90.26 | 90.39 | 4,653,655 | -0.35% |
| 2026-10-20 | 90 | 91.03 | 89.7 | 90.71 | 6,199,403 | +1.61% |
| 2026-10-19 | 90.72 | 90.946 | 89.25 | 89.27 | 5,207,255 | -2.09% |
| 2026-10-16 | 89.73 | 91.22 | 89.2 | 91.18 | 8,270,422 | +2.24% |
| 2026-10-15 | 91 | 91 | 89.02 | 89.18 | 8,542,136 | -0.22% |
| 2026-10-14 | 88.29 | 89.645 | 87.396 | 89.38 | 7,249,170 | +1.44% |
| 2026-10-13 | 87.53 | 88.34 | 86.24 | 88.11 | 6,504,274 | +1.23% |
| 2026-10-12 | 86.22 | 87.075 | 85.735 | 87.04 | 3,383,080 | +1.01% |
| 2026-10-09 | 85.94 | 86.225 | 85.71 | 86.17 | 3,129,248 | +0.02% |
| 2026-10-08 | 85.32 | 86.23 | 84.945 | 86.15 | 5,952,810 | +0.83% |
| 2026-10-07 | 85.5 | 86.01 | 85.185 | 85.44 | 5,624,493 | +0.00% |
| 2026-10-06 | 84.2 | 85.52 | 84.14 | 85.44 | 5,718,673 | +1.97% |
| 2026-10-05 | 83.75 | 84.385 | 83.17 | 83.79 | 6,415,770 | +0.08% |
| 2026-10-02 | 83.72 | 84.31 | 83.59 | 83.72 | 7,719,033 | +0.30% |
| 2026-10-01 | 82.64 | 83.605 | 82.01 | 83.47 | 7,566,040 | +0.70% |
| 2026-09-30 | 83.76 | 83.98 | 82.88 | 82.89 | 8,189,875 | -0.67% |
| 2026-09-29 | 81.95 | 83.65 | 81.69 | 83.45 | 8,969,914 | +1.34% |
| 2026-09-28 | 82.96 | 83.07 | 81.91 | 82.35 | 5,035,164 | -0.64% |
| 2026-09-25 | 82.67 | 83.01 | 82.09 | 82.88 | 4,901,561 | -0.01% |
| 2026-09-24 | 83.98 | 83.98 | 82.835 | 82.89 | 4,876,053 | -0.69% |
| 2026-09-23 | 84.76 | 84.9 | 83.21 | 83.47 | 5,433,399 | -1.97% |
| 2026-09-22 | 85.24 | 85.939 | 84.97 | 85.15 | 4,280,770 | -0.36% |
| 2026-09-21 | 85.52 | 86.15 | 85.18 | 85.46 | 6,883,597 | -0.07% |
| 2026-09-18 | 86.33 | 86.35 | 85.425 | 85.52 | 14,640,257 | -1.43% |
| 2026-09-17 | 86.64 | 86.79 | 86.017 | 86.76 | 5,311,766 | +0.61% |
| 2026-09-16 | 86.41 | 86.83 | 85.87 | 86.23 | 5,923,541 | +0.33% |
| 2026-09-15 | 87.17 | 87.22 | 85.91 | 85.95 | 5,101,604 | -1.21% |
| 2026-09-14 | 87.72 | 87.97 | 86.66 | 87 | 5,205,574 | -0.20% |
| 2026-09-11 | 88.37 | 88.655 | 86.986 | 87.17 | 5,141,603 | -0.66% |
| 2026-09-10 | 88.92 | 89.045 | 87.67 | 87.75 | 4,625,062 | -0.67% |
| 2026-09-09 | 89.05 | 89.19 | 88.01 | 88.34 | 4,544,331 | -0.73% |
| 2026-09-08 | 88.16 | 89.335 | 88.1 | 88.99 | 6,254,843 | +1.00% |
| 2026-09-04 | 88.32 | 88.94 | 87.65 | 88.11 | 7,180,436 | -0.74% |
| 2026-09-03 | 88.59 | 89.285 | 88.209 | 88.77 | 6,013,239 | +0.52% |
| 2026-09-02 | 87.99 | 88.51 | 87.13 | 88.31 | 5,823,094 | +0.25% |
| 2026-09-01 | 88.43 | 88.78 | 87.75 | 88.09 | 4,818,581 | +0.10% |
| 2026-08-31 | 88.04 | 88.22 | 87.2 | 88 | 6,520,650 | -0.28% |
| 2026-08-28 | 89.37 | 89.57 | 87.88 | 88.25 | 6,345,502 | -0.90% |
| 2026-08-27 | 89 | 89.41 | 88.27 | 89.05 | 6,651,526 | -0.79% |
| 2026-08-26 | 89.92 | 90.58 | 89.67 | 89.76 | 4,539,635 | -0.23% |
| 2026-08-25 | 90 | 90.54 | 89.71 | 89.97 | 4,979,592 | -0.14% |
| 2026-08-24 | 89.06 | 90.47 | 89.055 | 90.1 | 8,473,305 | +1.30% |
| 2026-08-21 | 91.48 | 91.65 | 88.91 | 88.94 | 6,533,846 | -2.72% |
| 2026-08-20 | 91.75 | 92.65 | 91.41 | 91.43 | 5,399,728 | -0.82% |
| 2026-08-19 | 92.56 | 92.92 | 91.58 | 92.19 | 4,203,079 | +0.13% |
| 2026-08-18 | 93.16 | 93.475 | 92.01 | 92.07 | 4,177,095 | -0.24% |
| 2026-08-17 | 91.6 | 92.64 | 91.57 | 92.29 | 4,386,267 | +0.27% |
| 2026-08-14 | 92.59 | 93.385 | 92.54 | 92.8 | 4,185,162 | +0.01% |
| 2026-08-13 | 92.82 | 93.005 | 92.44 | 92.79 | 3,448,004 | +0.29% |
| 2026-08-12 | 91.76 | 92.59 | 91.733 | 92.52 | 3,437,951 | +0.65% |
| 2026-08-11 | 91.19 | 92.09 | 91.025 | 91.92 | 4,765,479 | +0.63% |
| 2026-08-10 | 92.35 | 93.009 | 91.05 | 91.34 | 5,047,613 | -1.46% |
| 2026-08-07 | 92.2 | 93.59 | 91.745 | 92.69 | 7,708,113 | -0.23% |
| 2026-08-06 | 94.02 | 94.208 | 92 | 92.9 | 3,958,588 | -0.21% |
| 2026-08-05 | 93.5 | 94.44 | 91.905 | 93.1 | 5,354,762 | -0.16% |
| 2026-08-04 | 92.09 | 93.54 | 91.25 | 93.25 | 11,142,805 | +0.33% |
| 2026-08-03 | 92.91 | 95.31 | 92.705 | 92.94 | 8,958,394 | -1.69% |
| 2026-07-31 | 93.89 | 95.27 | 93.23 | 94.54 | 5,583,166 | +0.21% |
| 2026-07-30 | 97.2 | 97.31 | 93.72 | 94.34 | 6,392,460 | -1.78% |
| 2026-07-29 | 97.29 | 97.65 | 95.703 | 96.05 | 5,287,916 | -0.75% |
| 2026-07-28 | 97.29 | 98.86 | 96.78 | 96.78 | 5,488,856 | +0.31% |
| 2026-07-27 | 96.85 | 98.06 | 96.3 | 96.48 | 4,638,545 | -0.79% |
| 2026-07-24 | 97.01 | 97.95 | 96.63 | 97.25 | 4,839,582 | +0.67% |
| 2026-07-23 | 95.01 | 96.67 | 94.84 | 96.6 | 4,472,556 | +0.84% |
| 2026-07-22 | 94.81 | 95.85 | 94.4 | 95.8 | 4,510,980 | +2.08% |
| 2026-07-21 | 94.01 | 94.443 | 93.21 | 93.85 | 4,622,447 | -0.65% |
| 2026-07-20 | 95.77 | 96.378 | 94.45 | 94.46 | 4,963,888 | -0.88% |
| 2026-07-17 | 97.3 | 98.34 | 95.14 | 95.3 | 4,926,296 | -0.80% |
| 2026-07-16 | 94.78 | 96.14 | 94.78 | 96.07 | 3,664,069 | +1.55% |
| 2026-07-15 | 95.72 | 96.4 | 94.455 | 94.6 | 3,303,733 | -1.42% |
| 2026-07-14 | 96.85 | 97.25 | 95.74 | 95.96 | 2,626,866 | -0.53% |
| 2026-07-13 | 95.8 | 96.95 | 95.615 | 96.47 | 2,842,444 | +0.90% |
| 2026-07-10 | 95.235 | 95.93 | 95.12 | 95.61 | 3,096,687 | +0.46% |
| 2026-07-09 | 96.43 | 96.68 | 94.89 | 95.17 | 3,842,934 | -1.26% |
| 2026-07-08 | 97.435 | 97.615 | 96 | 96.38 | 5,614,522 | -0.94% |
| 2026-07-07 | 96.92 | 99.26 | 96.82 | 97.29 | 7,158,834 | +1.35% |
| 2026-07-06 | 97.34 | 97.73 | 95.77 | 95.99 | 4,922,404 | -2.03% |
| 2026-07-02 | 95.74 | 97.98 | 95.375 | 97.98 | 5,282,674 | +3.01% |
| 2026-07-01 | 95.88 | 96.02 | 95.08 | 95.12 | 4,678,555 | -0.62% |
| 2026-06-30 | 96.2 | 96.65 | 95.36 | 95.71 | 6,910,274 | -1.07% |
| 2026-06-29 | 97.01 | 97.52 | 96.481 | 96.75 | 4,566,943 | -0.42% |
| 2026-06-26 | 96.64 | 97.215 | 96.1 | 97.16 | 8,925,397 | +1.30% |
| 2026-06-25 | 95.73 | 96.87 | 95.22 | 95.91 | 7,235,014 | +0.14% |
| 2026-06-24 | 95.23 | 95.92 | 94.44 | 95.78 | 7,483,923 | +0.90% |
| 2026-06-23 | 94.28 | 95.105 | 93.5 | 94.93 | 7,586,673 | +1.61% |
| 2026-06-22 | 93.06 | 94.085 | 92.89 | 93.43 | 7,250,356 | +0.37% |
| 2026-06-18 | 92.5 | 94.26 | 92.44 | 93.09 | 20,353,429 | +0.61% |
| 2026-06-17 | 93.88 | 94.641 | 92.31 | 92.53 | 7,127,778 | -1.89% |
| 2026-06-16 | 93.9 | 95.29 | 93.714 | 94.31 | 5,580,409 | +0.52% |
| 2026-06-15 | 93.38 | 94.75 | 92.75 | 93.82 | 6,925,611 | -0.19% |
| 2026-06-12 | 93.59 | 94.68 | 93.23 | 94 | 8,748,192 | +0.78% |
| 2026-06-11 | 94.55 | 95.06 | 93.21 | 93.27 | 4,755,976 | -0.80% |
| 2026-06-10 | 93.61 | 94.5 | 92.78 | 94.02 | 5,855,243 | +1.15% |
| 2026-06-09 | 91.39 | 93.36 | 90.925 | 92.95 | 6,255,660 | +1.83% |
| 2026-06-08 | 92.26 | 92.775 | 90.94 | 91.28 | 5,814,285 | -1.43% |
| 2026-06-05 | 92.14 | 93.57 | 91.96 | 92.6 | 5,620,105 | +1.07% |
| 2026-06-04 | 91.13 | 91.93 | 89.935 | 91.62 | 4,464,138 | +1.25% |
| 2026-06-03 | 90.6 | 92.41 | 90.19 | 90.49 | 6,635,161 | -0.02% |
| 2026-06-02 | 89.34 | 90.64 | 89.068 | 90.51 | 5,761,837 | +1.66% |
| 2026-06-01 | 91.27 | 91.56 | 89.02 | 89.03 | 8,503,852 | -3.28% |
| 2026-05-29 | 92.5 | 92.595 | 91.345 | 92.05 | 9,749,206 | -0.51% |
| 2026-05-28 | 93.73 | 94.25 | 92.415 | 92.52 | 3,650,344 | -1.30% |
| 2026-05-27 | 93.79 | 94.6 | 93.46 | 93.74 | 3,375,042 | -0.37% |
| 2026-05-26 | 94.8 | 94.8 | 93.75 | 94.09 | 4,169,368 | -0.49% |
| 2026-05-22 | 94.49 | 94.8 | 93.77 | 94.55 | 3,396,170 | +0.33% |
| 2026-05-21 | 93.56 | 94.41 | 93.19 | 94.24 | 3,741,071 | +0.66% |
| 2026-05-20 | 94.51 | 94.66 | 93.53 | 93.62 | 5,306,934 | -0.55% |
| 2026-05-19 | 93.56 | 94.95 | 93.17 | 94.14 | 8,408,519 | +0.46% |
| 2026-05-18 | 92.23 | 93.97 | 92.15 | 93.71 | 6,780,951 | +2.09% |
| 2026-05-15 | 93.59 | 93.92 | 92.343 | 92.55 | 7,820,657 | -1.21% |
| 2026-05-14 | 93.11 | 93.69 | 92.805 | 93.68 | 4,786,937 | +0.58% |
| 2026-05-13 | 92.84 | 93.18 | 92.14 | 93.14 | 4,944,375 | -0.35% |