Southern Company (The)
SO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $93.39 | $94.85 | $93.08 | $94.61 | +0.96% | 6.06M |
| Oct 30, 2026 | $93.99 | $94.35 | $93.47 | $93.71 | +0.77% | 6.07M |
| Oct 29, 2026 | $92.79 | $93.40 | $92.21 | $92.99 | +1.61% | 4.28M |
| Oct 28, 2026 | $92.37 | $92.88 | $91.28 | $91.52 | -1.22% | 5.23M |
| Oct 27, 2026 | $92.42 | $92.67 | $91.84 | $92.65 | +0.09% | 3.07M |
| Oct 26, 2026 | $92.85 | $93.40 | $92.22 | $92.57 | -0.34% | 4.70M |
| Oct 23, 2026 | $93.68 | $94.04 | $92.68 | $92.89 | -0.99% | 5.10M |
| Oct 22, 2026 | $91.08 | $93.88 | $90.99 | $93.82 | +3.79% | 8.16M |
| Oct 21, 2026 | $90.77 | $91.01 | $90.26 | $90.39 | -0.35% | 4.65M |
| Oct 20, 2026 | $90.00 | $91.03 | $89.70 | $90.71 | +1.61% | 6.20M |
| Oct 19, 2026 | $90.72 | $90.95 | $89.25 | $89.27 | -2.09% | 5.21M |
| Oct 16, 2026 | $89.73 | $91.22 | $89.20 | $91.18 | +2.24% | 8.27M |
| Oct 15, 2026 | $91.00 | $91.00 | $89.02 | $89.18 | -0.22% | 8.55M |
| Oct 14, 2026 | $88.29 | $89.65 | $87.40 | $89.38 | +1.44% | 7.26M |
| Oct 13, 2026 | $87.53 | $88.34 | $86.24 | $88.11 | +1.23% | 6.57M |
| Oct 12, 2026 | $86.22 | $87.08 | $85.74 | $87.04 | +1.01% | 3.39M |
| Oct 9, 2026 | $85.94 | $86.23 | $85.71 | $86.17 | +0.02% | 3.13M |
| Oct 8, 2026 | $85.32 | $86.23 | $84.95 | $86.15 | +0.83% | 5.99M |
| Oct 7, 2026 | $85.50 | $86.01 | $85.19 | $85.44 | 0.00% | 5.63M |
| Oct 6, 2026 | $84.20 | $85.52 | $84.14 | $85.44 | +1.97% | 5.77M |
| Oct 5, 2026 | $83.75 | $84.39 | $83.17 | $83.79 | +0.08% | 6.57M |
| Oct 2, 2026 | $83.72 | $84.31 | $83.59 | $83.72 | +0.30% | 7.80M |
| Oct 1, 2026 | $82.64 | $83.61 | $82.01 | $83.47 | +0.70% | 7.57M |
| Sep 30, 2026 | $83.76 | $83.98 | $82.88 | $82.89 | -0.67% | 8.55M |
| Sep 29, 2026 | $81.95 | $83.65 | $81.69 | $83.45 | +1.34% | 9.86M |
| Sep 28, 2026 | $82.96 | $83.07 | $81.91 | $82.35 | -0.64% | 5.05M |
| Sep 25, 2026 | $82.67 | $83.01 | $82.09 | $82.88 | -0.01% | 4.92M |
| Sep 24, 2026 | $83.98 | $83.98 | $82.84 | $82.89 | -0.69% | 4.92M |
| Sep 23, 2026 | $84.76 | $84.90 | $83.21 | $83.47 | -1.97% | 5.57M |
| Sep 22, 2026 | $85.24 | $85.94 | $84.97 | $85.15 | -0.36% | 4.35M |
| Sep 21, 2026 | $85.52 | $86.15 | $85.18 | $85.46 | -0.07% | 7.83M |
| Sep 18, 2026 | $86.33 | $86.35 | $85.43 | $85.52 | -1.43% | 15.15M |
| Sep 17, 2026 | $86.64 | $86.79 | $86.02 | $86.76 | +0.61% | 5.31M |
| Sep 16, 2026 | $86.41 | $86.83 | $85.87 | $86.23 | +0.33% | 5.92M |
| Sep 15, 2026 | $87.17 | $87.22 | $85.91 | $85.95 | -1.21% | 5.10M |
| Sep 14, 2026 | $87.72 | $87.97 | $86.66 | $87.00 | -0.20% | 5.23M |
| Sep 11, 2026 | $88.37 | $88.65 | $86.99 | $87.17 | -0.66% | 5.14M |
| Sep 10, 2026 | $88.92 | $89.05 | $87.67 | $87.75 | -0.67% | 4.84M |
| Sep 9, 2026 | $89.05 | $89.19 | $88.01 | $88.34 | -0.73% | 4.55M |
| Sep 8, 2026 | $88.16 | $89.34 | $88.10 | $88.99 | +1.00% | 6.42M |
| Sep 4, 2026 | $88.32 | $88.94 | $87.65 | $88.11 | -0.74% | 7.18M |
| Sep 3, 2026 | $88.59 | $89.29 | $88.21 | $88.77 | +0.52% | 6.02M |
| Sep 2, 2026 | $87.99 | $88.51 | $87.13 | $88.31 | +0.25% | 5.87M |
| Sep 1, 2026 | $88.43 | $88.78 | $87.75 | $88.09 | +0.10% | 4.89M |
| Aug 31, 2026 | $88.04 | $88.22 | $87.20 | $88.00 | -0.28% | 6.62M |
| Aug 28, 2026 | $89.37 | $89.57 | $87.88 | $88.25 | -0.90% | 6.35M |
| Aug 27, 2026 | $89.00 | $89.41 | $88.27 | $89.05 | -0.79% | 6.70M |
| Aug 26, 2026 | $89.92 | $90.58 | $89.67 | $89.76 | -0.23% | 4.55M |
| Aug 25, 2026 | $90.00 | $90.54 | $89.71 | $89.97 | -0.14% | 4.98M |
| Aug 24, 2026 | $89.06 | $90.47 | $89.06 | $90.10 | +1.30% | 8.59M |
| Aug 21, 2026 | $91.48 | $91.65 | $88.91 | $88.94 | -2.72% | 6.66M |
| Aug 20, 2026 | $91.75 | $92.65 | $91.41 | $91.43 | -0.82% | 6.42M |
| Aug 19, 2026 | $92.56 | $92.92 | $91.58 | $92.19 | +0.13% | 4.20M |
| Aug 18, 2026 | $93.16 | $93.48 | $92.01 | $92.07 | -0.24% | 4.18M |
| Aug 17, 2026 | $91.60 | $92.64 | $91.57 | $92.29 | -0.55% | 4.48M |
| Aug 14, 2026 | $92.59 | $93.39 | $92.54 | $92.80 | +0.01% | 4.19M |
| Aug 13, 2026 | $92.82 | $93.01 | $92.44 | $92.79 | +0.29% | 3.45M |
| Aug 12, 2026 | $91.76 | $92.59 | $91.73 | $92.52 | +0.65% | 3.44M |
| Aug 11, 2026 | $91.19 | $92.09 | $91.03 | $91.92 | +0.63% | 4.77M |
| Aug 10, 2026 | $92.35 | $93.01 | $91.05 | $91.34 | — | 5.05M |
