The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	87.44	88.09	86.15	86.28	86.28	-1.20%	6,946,557
Dec 4, 2025	87.74	88.62	86.96	87.33	87.33	-0.74%	7,237,592
Dec 3, 2025	89.23	90.34	87.07	87.98	87.98	-1.19%	9,240,182
Dec 2, 2025	89.29	89.30	88.32	89.04	89.04	0.03%	5,745,202
Dec 1, 2025	90.62	90.75	88.99	89.01	89.01	-2.32%	5,748,694
Nov 28, 2025	90.39	91.12	90.26	91.12	91.12	0.98%	2,458,384
Nov 26, 2025	89.74	90.40	89.54	90.24	90.24	1.06%	3,476,325
Nov 25, 2025	89.00	89.53	88.62	89.29	89.29	0.17%	5,341,434
Nov 24, 2025	89.59	89.72	88.20	89.14	89.14	-0.15%	5,278,484
Nov 21, 2025	88.69	90.06	88.50	89.27	89.27	0.79%	6,414,565
Nov 20, 2025	89.23	89.50	88.43	88.57	88.57	-0.54%	7,947,350
Nov 19, 2025	90.78	90.81	88.90	89.05	89.05	-1.81%	5,014,558
Nov 18, 2025	91.04	91.41	90.53	90.69	90.69	0.12%	4,992,792
Nov 17, 2025	90.49	90.97	90.14	90.58	90.58	-0.12%	5,709,292
Nov 14, 2025	91.30	91.62	90.30	90.69	89.95	-0.53%	4,613,565
Nov 13, 2025	92.00	92.38	91.08	91.17	90.43	-0.78%	5,696,456
Nov 12, 2025	91.17	92.02	90.88	91.89	91.14	0.82%	5,588,373
Nov 11, 2025	90.91	91.45	90.55	91.14	90.40	0.42%	3,885,434
Nov 10, 2025	91.17	91.35	89.96	90.76	90.02	-0.74%	6,177,971
Nov 7, 2025	91.16	91.91	90.86	91.44	90.69	0.59%	4,769,726
Nov 6, 2025	91.00	92.05	90.86	90.90	90.16	-0.56%	4,916,221
Nov 5, 2025	91.32	92.23	90.50	91.41	90.66	-1.42%	12,553,167
Nov 4, 2025	93.15	93.51	92.41	92.73	91.97	-0.45%	12,289,383
Nov 3, 2025	93.57	95.09	92.18	93.15	92.39	-0.95%	14,019,362
Oct 31, 2025	94.48	94.68	93.60	94.04	93.27	-1.08%	5,432,527
Oct 30, 2025	93.06	95.52	93.06	95.07	94.29	1.67%	7,421,398
Oct 29, 2025	93.57	94.39	92.85	93.51	92.75	-0.43%	6,431,287
Oct 28, 2025	95.10	95.24	93.32	93.91	93.14	-1.56%	6,012,811
Oct 27, 2025	95.70	95.70	94.78	95.40	94.62	-0.50%	4,019,740
Oct 24, 2025	96.26	96.61	95.84	95.88	95.10	-0.28%	4,353,320
Oct 23, 2025	97.87	98.00	96.12	96.15	95.37	-1.36%	3,194,666
Oct 22, 2025	96.98	98.11	96.44	97.48	96.68	0.49%	3,438,254
Oct 21, 2025	98.21	98.29	96.53	97.00	96.21	-0.71%	4,582,928
Oct 20, 2025	98.40	98.41	97.34	97.69	96.89	-0.11%	5,045,062
Oct 17, 2025	99.12	99.15	97.61	97.80	97.00	-0.64%	4,916,360
Oct 16, 2025	100.12	100.84	98.38	98.43	97.63	-1.29%	4,927,361
Oct 15, 2025	99.60	100.24	99.17	99.72	98.91	0.04%	7,287,383
Oct 14, 2025	98.70	99.81	98.46	99.68	98.87	1.63%	5,343,034
Oct 13, 2025	97.62	98.42	97.19	98.08	97.28	-0.21%	4,262,222
Oct 10, 2025	96.66	98.36	96.45	98.29	97.49	2.25%	5,296,781
Oct 9, 2025	96.66	96.66	96.01	96.13	95.35	-0.05%	4,113,973
Oct 8, 2025	96.79	96.79	95.50	96.18	95.40	-0.25%	3,700,746
Oct 7, 2025	95.49	96.77	95.30	96.42	95.63	0.97%	5,607,665
Oct 6, 2025	94.43	95.53	94.40	95.49	94.71	1.00%	4,870,172
Oct 3, 2025	93.50	94.85	93.50	94.54	93.77	0.69%	6,022,128
Oct 2, 2025	94.18	94.53	93.53	93.89	93.12	-0.96%	4,436,213
Oct 1, 2025	94.92	95.38	94.61	94.80	94.03	0.03%	4,625,938
Sep 30, 2025	93.83	95.03	93.64	94.77	94.00	0.92%	7,481,606
Sep 29, 2025	94.50	94.53	93.45	93.91	93.14	-0.66%	8,002,685
Sep 26, 2025	94.08	94.67	93.83	94.53	93.76	0.90%	5,203,418