Southern Company (The)$92.55CEG · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $277.31 | $277.31 | $263.53 | $267.25 | -2.36% | 3.82M |
| Aug 3, 2026 | $264.95 | $274.69 | $261.84 | $273.71 | +4.17% | 2.33M |
| Jul 31, 2026 | $266.45 | $269.86 | $260.84 | $262.75 | -0.31% | 1.85M |
| Jul 30, 2026 | $262.64 | $270.27 | $261.90 | $263.56 | +2.17% | 3.26M |
| Jul 29, 2026 | $260.79 | $263.88 | $256.16 | $257.95 | -0.72% | 2.86M |
| Jul 28, 2026 | $263.36 | $266.59 | $257.65 | $259.82 | -3.77% | 2.97M |
| Jul 27, 2026 | $276.00 | $277.19 | $267.74 | $270.00 | -1.59% | 3.08M |
| Jul 24, 2026 | $276.00 | $279.60 | $272.74 | $274.35 | -0.45% | 2.67M |
| Jul 23, 2026 | $271.92 | $278.19 | $271.58 | $275.60 | +0.25% | 2.57M |
| Jul 22, 2026 | $263.26 | $275.54 | $261.84 | $274.90 | +4.84% | 3.31M |
| Jul 21, 2026 | $255.72 | $264.45 | $255.72 | $262.22 | +3.44% | 2.49M |
| Jul 20, 2026 | $255.42 | $256.52 | $251.33 | $253.50 | +0.44% | 2.23M |
| Jul 17, 2026 | $247.37 | $254.29 | $244.95 | $252.39 | +0.25% | 2.32M |
| Jul 16, 2026 | $257.25 | $257.36 | $249.00 | $251.77 | -2.46% | 2.86M |
| Jul 15, 2026 | $258.70 | $264.12 | $255.50 | $258.12 | +0.66% | 2.12M |
| Jul 14, 2026 | $262.00 | $266.00 | $255.18 | $256.43 | -0.44% | 3.22M |
| Jul 13, 2026 | $250.51 | $257.59 | $250.51 | $257.57 | +2.46% | 2.75M |
| Jul 10, 2026 | $250.32 | $252.72 | $249.05 | $251.38 | +0.26% | 2.00M |
| Jul 9, 2026 | $248.20 | $251.63 | $245.74 | $250.74 | +2.54% | 2.81M |
| Jul 8, 2026 | $237.01 | $244.81 | $236.56 | $244.52 | +2.01% | 2.78M |
| Jul 7, 2026 | $243.67 | $245.55 | $238.46 | $239.71 | -2.51% | 3.59M |
| Jul 6, 2026 | $241.43 | $247.40 | $241.20 | $245.87 | +2.77% | 3.36M |
| Jul 2, 2026 | $238.10 | $244.09 | $236.68 | $239.25 | +1.16% | 4.27M |
| Jul 1, 2026 | $246.98 | $248.27 | $228.63 | $236.50 | -4.78% | 8.69M |
| Jun 30, 2026 | $256.81 | $260.29 | $245.88 | $248.37 | -4.22% | 5.11M |
| Jun 29, 2026 | $266.82 | $268.55 | $257.99 | $259.32 | -1.78% | 3.03M |
| Jun 26, 2026 | $265.25 | $269.45 | $260.28 | $264.02 | -1.74% | 3.92M |
| Jun 25, 2026 | $270.00 | $275.81 | $268.25 | $268.69 | +0.27% | 3.54M |
| Jun 24, 2026 | $272.85 | $274.02 | $266.34 | $267.97 | -0.85% | 2.68M |
| Jun 23, 2026 | $268.41 | $275.42 | $267.50 | $270.26 | -1.91% | 3.39M |
| Jun 22, 2026 | $274.86 | $279.74 | $272.10 | $275.53 | +0.54% | 2.75M |
| Jun 18, 2026 | $268.73 | $282.77 | $268.00 | $274.06 | +2.58% | 6.99M |
| Jun 17, 2026 | $267.37 | $272.22 | $264.71 | $267.17 | -0.31% | 3.36M |
| Jun 16, 2026 | $263.59 | $272.42 | $261.90 | $268.00 | +2.15% | 3.80M |
| Jun 15, 2026 | $259.74 | $264.93 | $256.12 | $262.35 | +3.39% | 3.83M |
| Jun 12, 2026 | $249.83 | $255.12 | $247.65 | $253.76 | +2.86% | 3.42M |
| Jun 11, 2026 | $244.98 | $248.31 | $242.90 | $246.71 | +1.82% | 5.10M |
| Jun 10, 2026 | $249.02 | $250.54 | $240.51 | $242.30 | -3.72% | 4.07M |
| Jun 9, 2026 | $252.66 | $256.47 | $245.45 | $251.65 | +0.39% | 3.55M |
| Jun 8, 2026 | $256.10 | $256.10 | $250.14 | $250.67 | -1.63% | 3.63M |
| Jun 5, 2026 | $261.00 | $261.87 | $253.68 | $254.83 | -3.69% | 4.13M |
| Jun 4, 2026 | $266.86 | $268.65 | $261.20 | $264.59 | -0.99% | 3.47M |
| Jun 3, 2026 | $272.72 | $274.50 | $265.23 | $267.24 | -1.98% | 4.37M |
| Jun 2, 2026 | $266.99 | $275.00 | $260.30 | $272.65 | +2.62% | 7.77M |
| Jun 1, 2026 | $275.00 | $278.61 | $264.21 | $265.70 | -7.66% | 11.48M |
| May 29, 2026 | $286.44 | $290.90 | $284.67 | $287.75 | +0.50% | 2.49M |
| May 28, 2026 | $285.23 | $289.89 | $281.11 | $286.31 | -0.82% | 2.38M |
| May 27, 2026 | $300.62 | $300.81 | $286.69 | $288.68 | -4.27% | 3.35M |
| May 26, 2026 | $300.01 | $310.45 | $299.08 | $301.57 | +2.55% | 3.61M |
| May 22, 2026 | $287.53 | $296.90 | $287.00 | $294.07 | +2.88% | 2.88M |
| May 21, 2026 | $281.53 | $288.07 | $281.53 | $285.83 | +1.62% | 2.37M |
| May 20, 2026 | $273.39 | $282.60 | $270.20 | $281.26 | +7.90% | 4.10M |
| May 19, 2026 | $258.48 | $261.21 | $256.10 | $260.67 | -0.51% | 3.94M |
| May 18, 2026 | $267.20 | $267.87 | $258.90 | $262.00 | -1.95% | 3.44M |
| May 15, 2026 | $270.65 | $273.20 | $266.57 | $267.20 | -2.93% | 3.84M |
| May 14, 2026 | $274.70 | $278.60 | $273.80 | $275.26 | +0.13% | 3.66M |
| May 13, 2026 | $289.20 | $292.00 | $268.98 | $274.89 | -6.37% | 6.65M |
| May 12, 2026 | $298.69 | $300.71 | $287.50 | $293.60 | -2.03% | 3.76M |
| May 11, 2026 | $315.30 | $317.74 | $288.83 | $299.69 | -1.30% | 6.27M |
| May 8, 2026 | $314.87 | $317.65 | $301.76 | $303.63 | — | 2.95M |
