NYSE : SOMN
The Southern Company — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 48.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 107.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Southern Company (SOMN) closed at 48.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 48.77 | 49.29 | 48.68 | 48.8 | 71,508 | +0.10% |
| 2026-10-29 | 48.85 | 48.86 | 48.55 | 48.75 | 56,693 | +0.97% |
| 2026-10-28 | 48.21 | 48.58 | 47.96 | 48.28 | 202,941 | -0.66% |
| 2026-10-27 | 48.33 | 48.7 | 48.29 | 48.6 | 105,400 | +0.12% |
| 2026-10-26 | 48.75 | 48.85 | 48.36 | 48.54 | 17,264 | -0.21% |
| 2026-10-23 | 48.63 | 48.89 | 48.59 | 48.64 | 15,746 | -0.65% |
| 2026-10-22 | 48.23 | 49 | 48.23 | 48.96 | 39,810 | +2.47% |
| 2026-10-21 | 48.02 | 48.79 | 47.7 | 47.78 | 13,598 | -0.48% |
| 2026-10-20 | 47.79 | 48.11 | 47.79 | 48.01 | 13,680 | -0.41% |
| 2026-10-19 | 47.98 | 48.21 | 47.31 | 48.21 | 46,342 | +0.23% |
| 2026-10-16 | 47.1 | 48.365 | 47.1 | 48.1 | 8,078,801 | +2.12% |
| 2026-10-15 | 47.22 | 47.65 | 46.99 | 47.1 | 1,462,501 | +0.28% |
| 2026-10-14 | 46.5 | 47.05 | 46.42 | 46.97 | 83,955 | +1.29% |
| 2026-10-13 | 46.24 | 46.89 | 46.24 | 46.37 | 82,065 | +0.15% |
| 2026-10-12 | 46.23 | 46.41 | 46.025 | 46.3 | 12,797 | +0.56% |
| 2026-10-09 | 46.02 | 46.11 | 45.785 | 46.04 | 127,250 | +0.00% |
| 2026-10-08 | 45.89 | 46.12 | 45.485 | 46.04 | 79,380 | +0.68% |
| 2026-10-07 | 45.65 | 45.93 | 45.59 | 45.73 | 489,006 | +0.18% |
| 2026-10-06 | 45.53 | 45.735 | 45.42 | 45.65 | 10,778 | +1.11% |
| 2026-10-05 | 45.05 | 45.32 | 45.03 | 45.15 | 158,532 | +0.04% |
| 2026-10-02 | 45.4 | 45.43 | 44.99 | 45.13 | 83,970 | +0.16% |
| 2026-10-01 | 44.77 | 45.25 | 44.45 | 45.06 | 4,731,318 | +0.72% |
| 2026-09-30 | 45.25 | 45.25 | 44.62 | 44.74 | 786,607 | -0.84% |
| 2026-09-29 | 44.38 | 45.12 | 44.35 | 45.12 | 4,018,974 | +1.08% |
| 2026-09-28 | 44.52 | 44.805 | 44.45 | 44.64 | 14,251 | -0.22% |
| 2026-09-25 | 44.67 | 44.85 | 44.46 | 44.74 | 42,690 | -0.07% |
| 2026-09-24 | 45.15 | 45.15 | 44.77 | 44.77 | 43,375 | -0.33% |
| 2026-09-23 | 45.91 | 45.91 | 44.87 | 44.92 | 107,336 | -1.71% |
| 2026-09-22 | 45.74 | 45.87 | 45.68 | 45.7 | 10,417 | -0.09% |
| 2026-09-21 | 46.05 | 46.109 | 45.7 | 45.74 | 40,723 | -0.28% |
| 2026-09-18 | 46.35 | 46.35 | 45.78 | 45.87 | 205,719 | -0.95% |
| 2026-09-17 | 46.42 | 46.42 | 46.01 | 46.31 | 11,152 | +0.26% |
| 2026-09-16 | 46.1 | 46.45 | 46.01 | 46.19 | 651,630 | +0.15% |
| 2026-09-15 | 46.53 | 46.53 | 45.99 | 46.12 | 16,909 | -0.35% |
| 2026-09-14 | 46.79 | 46.79 | 46.25 | 46.28 | 658,540 | -0.39% |
| 2026-09-11 | 47.83 | 47.83 | 47.2 | 47.35 | 1,849,156 | -0.61% |
| 2026-09-10 | 47.73 | 47.9 | 47.49 | 47.64 | 67,722 | -0.29% |
| 2026-09-09 | 47.98 | 48.02 | 47.66 | 47.78 | 64,293 | -0.77% |
| 2026-09-08 | 47.78 | 48.24 | 47.78 | 48.15 | 7,097 | +0.82% |
| 2026-09-04 | 48.01 | 48.075 | 47.55 | 47.76 | 62,302 | -1.00% |
| 2026-09-03 | 47.87 | 48.24 | 47.765 | 48.24 | 1,502,726 | +0.77% |
| 2026-09-02 | 47.35 | 47.97 | 47.33 | 47.87 | 393,822 | +1.33% |
| 2026-09-01 | 48.02 | 48.02 | 47.24 | 47.24 | 82,689 | -1.27% |
| 2026-08-31 | 47.57 | 47.92 | 47.34 | 47.85 | 135,542 | +0.19% |
| 2026-08-28 | 48.17 | 48.17 | 47.67 | 47.76 | 8,976 | -0.64% |
| 2026-08-27 | 48.21 | 48.21 | 47.75 | 48.07 | 1,294,776 | -0.48% |
| 2026-08-26 | 48.69 | 48.69 | 48.25 | 48.3 | 74,547 | -0.14% |
| 2026-08-25 | 48.52 | 48.56 | 48.3 | 48.37 | 42,637 | +0.23% |
| 2026-08-24 | 48.5 | 48.64 | 48.15 | 48.26 | 24,941 | +0.44% |
| 2026-08-21 | 48.62 | 48.63 | 47.9 | 48.05 | 16,768 | -1.80% |
| 2026-08-20 | 49.08 | 49.515 | 48.77 | 48.93 | 149,854 | -0.33% |
| 2026-08-19 | 49.24 | 49.42 | 48.89 | 49.09 | 28,942 | +0.02% |
| 2026-08-18 | 49.38 | 49.45 | 48.96 | 49.08 | 16,192 | -0.12% |
| 2026-08-17 | 48.96 | 49.24 | 48.905 | 49.14 | 23,196 | -0.04% |
| 2026-08-14 | 48.98 | 49.32 | 48.98 | 49.16 | 5,096 | +0.10% |
| 2026-08-13 | 49.085 | 49.295 | 48.98 | 49.11 | 24,236 | +0.31% |
| 2026-08-12 | 48.74 | 49.02 | 48.71 | 48.96 | 18,594 | +0.37% |
| 2026-08-11 | 48.78 | 49.45 | 48.48 | 48.78 | 9,416 | +0.56% |
| 2026-08-10 | 48.43 | 48.61 | 48.43 | 48.51 | 115,511 | -1.14% |
| 2026-08-07 | 49.06 | 49.27 | 48.96 | 49.07 | 9,992 | +0.20% |
| 2026-08-06 | 49.05 | 49.17 | 48.5 | 48.97 | 61,275 | -0.31% |
| 2026-08-05 | 49.045 | 49.25 | 48.865 | 49.12 | 109,438 | -0.32% |
| 2026-08-04 | 48.755 | 49.31 | 48.755 | 49.28 | 72,908 | +0.22% |
| 2026-08-03 | 49.66 | 49.81 | 49.05 | 49.17 | 10,276 | -0.97% |
| 2026-07-31 | 49.59 | 50.09 | 49.275 | 49.65 | 132,005 | -0.06% |
| 2026-07-30 | 50.2 | 50.2 | 49.29 | 49.68 | 38,674 | -1.06% |
| 2026-07-29 | 50.16 | 50.53 | 49.7 | 50.21 | 13,327 | -0.22% |
| 2026-07-28 | 50.82 | 51.02 | 50.27 | 50.32 | 10,252 | -0.18% |
| 2026-07-27 | 50.13 | 50.676 | 49.94 | 50.41 | 23,560 | -0.43% |
| 2026-07-24 | 50.3 | 50.79 | 50.3 | 50.63 | 22,926 | +0.46% |
| 2026-07-23 | 49.84 | 50.54 | 49.8 | 50.4 | 14,309 | +0.22% |
| 2026-07-22 | 49.48 | 50.3 | 49.48 | 50.29 | 14,898 | +1.74% |
| 2026-07-21 | 49.63 | 49.63 | 49.19 | 49.43 | 62,512 | -1.22% |
| 2026-07-20 | 50.14 | 50.14 | 49.59 | 50.04 | 19,175 | +0.06% |
| 2026-07-17 | 50.66 | 51.05 | 49.67 | 50.01 | 18,755 | -0.64% |
| 2026-07-16 | 50.039 | 50.915 | 49.876 | 50.33 | 98,293 | +1.39% |
| 2026-07-15 | 49.61 | 50.06 | 49.46 | 49.64 | 55,171 | +0.28% |
| 2026-07-14 | 50.23 | 50.32 | 49.28 | 49.5 | 504,005 | -1.49% |
| 2026-07-13 | 50 | 50.49 | 50 | 50.25 | 69,213 | +0.78% |
| 2026-07-10 | 49.83 | 50.06 | 49.75 | 49.86 | 31,537 | +0.44% |
| 2026-07-09 | 50.11 | 50.11 | 49.56 | 49.64 | 1,529,572 | -1.04% |
| 2026-07-08 | 50.27 | 50.495 | 50.07 | 50.16 | 720,356 | -0.69% |
| 2026-07-07 | 51 | 51 | 50.34 | 50.51 | 88,098 | +1.02% |
| 2026-07-06 | 50.77 | 50.77 | 49.81 | 50 | 13,359 | -1.32% |
| 2026-07-02 | 50.07 | 50.67 | 49.7 | 50.67 | 8,530 | +1.73% |
| 2026-07-01 | 49.73 | 50.05 | 49.71 | 49.81 | 3,592 | +0.14% |
| 2026-06-30 | 50.03 | 50.16 | 49.33 | 49.74 | 914,479 | -1.15% |
| 2026-06-29 | 50.61 | 50.61 | 50.005 | 50.32 | 51,586 | +0.10% |
| 2026-06-26 | 50.125 | 50.37 | 50.01 | 50.27 | 8,974 | +0.90% |
| 2026-06-25 | 50.06 | 50.13 | 49.43 | 49.82 | 82,120 | -0.70% |
| 2026-06-24 | 49.57 | 50.36 | 49.4 | 50.17 | 239,779 | +1.58% |
| 2026-06-23 | 49.14 | 49.56 | 49.11 | 49.39 | 152,119 | +1.35% |
| 2026-06-22 | 49.18 | 49.28 | 48.12 | 48.73 | 173,673 | -0.39% |
| 2026-06-18 | 48.99 | 49.53 | 48.88 | 48.92 | 9,634 | +0.20% |
| 2026-06-17 | 49.22 | 49.25 | 48.69 | 48.82 | 167,958 | -0.89% |
| 2026-06-16 | 49.51 | 49.84 | 49.19 | 49.26 | 52,590 | -0.18% |
| 2026-06-15 | 49.01 | 49.59 | 48.92 | 49.35 | 2,283,533 | +0.30% |
| 2026-06-12 | 49.5 | 50.127 | 49.18 | 49.2 | 5,187,748 | -2.79% |
| 2026-06-11 | 50.68 | 50.95 | 50.36 | 50.61 | 114,001 | -0.69% |
| 2026-06-10 | 51.06 | 51.06 | 50.48 | 50.96 | 23,359 | +0.55% |
| 2026-06-09 | 50.105 | 50.69 | 50.105 | 50.68 | 16,851 | +1.60% |
| 2026-06-08 | 50.36 | 50.36 | 49.84 | 49.88 | 24,856 | -1.19% |
| 2026-06-05 | 50.19 | 50.87 | 50.16 | 50.48 | 10,904 | +0.48% |
| 2026-06-04 | 49.83 | 50.25 | 49.695 | 50.24 | 213,550 | +0.66% |
| 2026-06-03 | 50.91 | 50.91 | 49.8 | 49.91 | 181,203 | -0.22% |
| 2026-06-02 | 49.69 | 50.21 | 49.68 | 50.02 | 13,059 | +0.75% |
| 2026-06-01 | 49.94 | 50.16 | 49.44 | 49.65 | 69,758 | -1.29% |
| 2026-05-29 | 50.73 | 50.75 | 50.26 | 50.3 | 54,352 | -1.00% |
| 2026-05-28 | 51.42 | 51.42 | 50.66 | 50.81 | 19,547 | -0.86% |
| 2026-05-27 | 51.22 | 51.44 | 51.08 | 51.25 | 17,982 | +0.02% |
| 2026-05-26 | 51.38 | 51.59 | 51.21 | 51.24 | 108,322 | -0.85% |
| 2026-05-22 | 51.17 | 51.77 | 51.17 | 51.68 | 65,208 | +0.72% |
| 2026-05-21 | 50.76 | 51.64 | 50.76 | 51.31 | 37,930 | +1.20% |
| 2026-05-20 | 51.27 | 51.39 | 50.7 | 50.7 | 132,745 | -1.61% |
| 2026-05-19 | 51.245 | 51.599 | 51.22 | 51.53 | 46,913 | +1.07% |
| 2026-05-18 | 51.28 | 51.28 | 50.685 | 50.985 | 13,793 | +0.94% |
| 2026-05-15 | 50.47 | 50.61 | 50.18 | 50.51 | 23,461 | -0.51% |
| 2026-05-14 | 50.6 | 51.15 | 50.541 | 50.77 | 23,633 | +0.04% |
| 2026-05-13 | 50.75 | 50.75 | 50.35 | 50.75 | 24,671 | -0.31% |
| 2026-05-12 | 50.76 | 51.13 | 50.53 | 50.91 | 25,894 | +0.32% |