Southern Company (The)
SO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.46% | 5.05M |
| Aug 7, 2026 | $92.20 | $93.59 | $91.75 | $92.69 | -0.23% | 7.71M |
| Aug 6, 2026 | $94.02 | $94.21 | $92.00 | $92.90 | -0.21% | 3.96M |
| Aug 5, 2026 | $93.50 | $94.44 | $91.91 | $93.10 | -0.16% | 5.35M |
| Aug 4, 2026 | $92.09 | $93.54 | $91.25 | $93.25 | +0.33% | 11.14M |
| Aug 3, 2026 | $92.91 | $95.31 | $92.71 | $92.94 | -1.69% | 8.96M |
| Jul 31, 2026 | $93.89 | $95.27 | $93.23 | $94.54 | +0.21% | 5.58M |
| Jul 30, 2026 | $97.20 | $97.31 | $93.72 | $94.34 | -1.78% | 6.39M |
| Jul 29, 2026 | $97.29 | $97.65 | $95.70 | $96.05 | -0.75% | 5.29M |
| Jul 28, 2026 | $97.29 | $98.86 | $96.78 | $96.78 | +0.31% | 5.49M |
| Jul 27, 2026 | $96.85 | $98.06 | $96.30 | $96.48 | -0.79% | 4.64M |
| Jul 24, 2026 | $97.01 | $97.95 | $96.63 | $97.25 | +0.67% | 4.84M |
| Jul 23, 2026 | $95.01 | $96.67 | $94.84 | $96.60 | +0.84% | 4.47M |
| Jul 22, 2026 | $94.81 | $95.85 | $94.40 | $95.80 | +2.08% | 4.51M |
| Jul 21, 2026 | $94.01 | $94.44 | $93.21 | $93.85 | -0.65% | 4.62M |
| Jul 20, 2026 | $95.77 | $96.38 | $94.45 | $94.46 | -0.88% | 4.96M |
| Jul 17, 2026 | $97.30 | $98.34 | $95.14 | $95.30 | -0.80% | 4.93M |
| Jul 16, 2026 | $94.78 | $96.14 | $94.78 | $96.07 | +1.55% | 3.66M |
| Jul 15, 2026 | $95.72 | $96.40 | $94.46 | $94.60 | -1.42% | 3.30M |
| Jul 14, 2026 | $96.85 | $97.25 | $95.74 | $95.96 | -0.53% | 2.63M |
| Jul 13, 2026 | $95.80 | $96.95 | $95.62 | $96.47 | +0.90% | 2.84M |
| Jul 10, 2026 | $95.24 | $95.93 | $95.12 | $95.61 | +0.46% | 3.10M |
| Jul 9, 2026 | $96.43 | $96.68 | $94.89 | $95.17 | -1.26% | 3.84M |
| Jul 8, 2026 | $97.44 | $97.62 | $96.00 | $96.38 | -0.94% | 5.61M |
| Jul 7, 2026 | $96.92 | $99.26 | $96.82 | $97.29 | +1.35% | 7.16M |
| Jul 6, 2026 | $97.34 | $97.73 | $95.77 | $95.99 | -2.03% | 4.92M |
| Jul 2, 2026 | $95.74 | $97.98 | $95.38 | $97.98 | +3.01% | 5.28M |
| Jul 1, 2026 | $95.88 | $96.02 | $95.08 | $95.12 | -0.62% | 4.68M |
| Jun 30, 2026 | $96.20 | $96.65 | $95.36 | $95.71 | -1.07% | 6.91M |
| Jun 29, 2026 | $97.01 | $97.52 | $96.48 | $96.75 | -0.42% | 4.57M |
| Jun 26, 2026 | $96.64 | $97.22 | $96.10 | $97.16 | +1.30% | 8.93M |
| Jun 25, 2026 | $95.73 | $96.87 | $95.22 | $95.91 | +0.14% | 7.24M |
| Jun 24, 2026 | $95.23 | $95.92 | $94.44 | $95.78 | +0.90% | 7.48M |
| Jun 23, 2026 | $94.28 | $95.11 | $93.50 | $94.93 | +1.61% | 7.59M |
| Jun 22, 2026 | $93.06 | $94.09 | $92.89 | $93.43 | +0.37% | 7.25M |
| Jun 18, 2026 | $92.50 | $94.26 | $92.44 | $93.09 | +0.61% | 20.35M |
| Jun 17, 2026 | $93.88 | $94.64 | $92.31 | $92.53 | — | 7.13M |
