Southern Company (The) 2025 Series A Corporate Units
SOMN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $48.99 | $49.29 | $48.56 | $49.18 | +0.78% | 14.88K |
| Oct 30, 2026 | $48.77 | $49.29 | $48.68 | $48.80 | +0.10% | 182.52K |
| Oct 29, 2026 | $48.85 | $48.86 | $48.55 | $48.75 | +0.97% | 56.69K |
| Oct 28, 2026 | $48.21 | $48.58 | $47.96 | $48.28 | -0.66% | 202.94K |
| Oct 27, 2026 | $48.33 | $48.70 | $48.29 | $48.60 | +0.12% | 105.40K |
| Oct 26, 2026 | $48.75 | $48.85 | $48.36 | $48.54 | -0.21% | 17.26K |
| Oct 23, 2026 | $48.63 | $48.89 | $48.59 | $48.64 | -0.65% | 15.75K |
| Oct 22, 2026 | $48.23 | $49.00 | $48.23 | $48.96 | +2.47% | 39.81K |
| Oct 21, 2026 | $48.02 | $48.79 | $47.70 | $47.78 | -0.48% | 13.60K |
| Oct 20, 2026 | $47.79 | $48.11 | $47.79 | $48.01 | -0.41% | 13.68K |
| Oct 19, 2026 | $47.98 | $48.21 | $47.31 | $48.21 | +0.23% | 46.34K |
| Oct 16, 2026 | $47.10 | $48.37 | $47.10 | $48.10 | +2.12% | 8.08M |
| Oct 15, 2026 | $47.22 | $47.65 | $46.99 | $47.10 | +0.28% | 1.49M |
| Oct 14, 2026 | $46.50 | $47.05 | $46.42 | $46.97 | +1.29% | 83.95K |
| Oct 13, 2026 | $46.24 | $46.89 | $46.24 | $46.37 | +0.15% | 82.06K |
| Oct 12, 2026 | $46.23 | $46.41 | $46.03 | $46.30 | +0.56% | 12.80K |
| Oct 9, 2026 | $46.02 | $46.11 | $45.79 | $46.04 | 0.00% | 127.25K |
| Oct 8, 2026 | $45.89 | $46.12 | $45.49 | $46.04 | +0.68% | 129.38K |
| Oct 7, 2026 | $45.65 | $45.93 | $45.59 | $45.73 | +0.18% | 489.01K |
| Oct 6, 2026 | $45.53 | $45.74 | $45.42 | $45.65 | +1.11% | 10.78K |
| Oct 5, 2026 | $45.05 | $45.32 | $45.03 | $45.15 | +0.04% | 158.53K |
| Oct 2, 2026 | $45.40 | $45.43 | $44.99 | $45.13 | +0.16% | 83.97K |
| Oct 1, 2026 | $44.77 | $45.25 | $44.45 | $45.06 | +0.72% | 4.73M |
| Sep 30, 2026 | $45.25 | $45.25 | $44.62 | $44.74 | -0.84% | 786.61K |
| Sep 29, 2026 | $44.38 | $45.12 | $44.35 | $45.12 | +1.08% | 4.02M |
| Sep 28, 2026 | $44.52 | $44.80 | $44.45 | $44.64 | -0.22% | 14.25K |
| Sep 25, 2026 | $44.67 | $44.85 | $44.46 | $44.74 | -0.07% | 42.69K |
| Sep 24, 2026 | $45.15 | $45.15 | $44.77 | $44.77 | -0.33% | 43.38K |
| Sep 23, 2026 | $45.91 | $45.91 | $44.87 | $44.92 | -1.71% | 157.34K |
| Sep 22, 2026 | $45.74 | $45.87 | $45.68 | $45.70 | -0.09% | 10.42K |
| Sep 21, 2026 | $46.05 | $46.11 | $45.70 | $45.74 | -0.28% | 40.72K |
| Sep 18, 2026 | $46.35 | $46.35 | $45.78 | $45.87 | -0.95% | 205.72K |
| Sep 17, 2026 | $46.42 | $46.42 | $46.01 | $46.31 | +0.26% | 11.15K |
| Sep 16, 2026 | $46.10 | $46.45 | $46.01 | $46.19 | +0.15% | 651.63K |
| Sep 15, 2026 | $46.53 | $46.53 | $45.99 | $46.12 | -0.35% | 16.91K |
| Sep 14, 2026 | $46.79 | $46.79 | $46.25 | $46.28 | -2.26% | 658.54K |
| Sep 11, 2026 | $47.83 | $47.83 | $47.20 | $47.35 | -0.61% | 1.85M |
| Sep 10, 2026 | $47.73 | $47.90 | $47.49 | $47.64 | -0.29% | 67.72K |
| Sep 9, 2026 | $47.98 | $48.02 | $47.66 | $47.78 | -0.77% | 64.29K |
| Sep 8, 2026 | $47.78 | $48.24 | $47.78 | $48.15 | +0.82% | 7.10K |
| Sep 4, 2026 | $48.01 | $48.08 | $47.55 | $47.76 | -1.00% | 62.30K |
| Sep 3, 2026 | $47.87 | $48.24 | $47.77 | $48.24 | +0.77% | 1.50M |
| Sep 2, 2026 | $47.35 | $47.97 | $47.33 | $47.87 | +1.33% | 393.82K |
| Sep 1, 2026 | $48.02 | $48.02 | $47.24 | $47.24 | -1.27% | 82.69K |
| Aug 31, 2026 | $47.57 | $47.92 | $47.34 | $47.85 | +0.19% | 135.54K |
| Aug 28, 2026 | $48.17 | $48.17 | $47.67 | $47.76 | -0.64% | 8.98K |
| Aug 27, 2026 | $48.21 | $48.21 | $47.75 | $48.07 | -0.48% | 1.29M |
| Aug 26, 2026 | $48.69 | $48.69 | $48.25 | $48.30 | -0.14% | 74.55K |
| Aug 25, 2026 | $48.52 | $48.56 | $48.30 | $48.37 | +0.23% | 42.64K |
| Aug 24, 2026 | $48.50 | $48.64 | $48.15 | $48.26 | +0.44% | 24.94K |
| Aug 21, 2026 | $48.62 | $48.63 | $47.90 | $48.05 | -1.80% | 16.77K |
| Aug 20, 2026 | $49.08 | $49.52 | $48.77 | $48.93 | -0.33% | 149.85K |
| Aug 19, 2026 | $49.24 | $49.42 | $48.89 | $49.09 | +0.02% | 28.94K |
| Aug 18, 2026 | $49.38 | $49.45 | $48.96 | $49.08 | -0.12% | 16.19K |
| Aug 17, 2026 | $48.96 | $49.24 | $48.91 | $49.14 | -0.04% | 23.20K |
| Aug 14, 2026 | $48.98 | $49.32 | $48.98 | $49.16 | +0.10% | 5.10K |
| Aug 13, 2026 | $49.09 | $49.30 | $48.98 | $49.11 | +0.31% | 24.24K |
| Aug 12, 2026 | $48.74 | $49.02 | $48.71 | $48.96 | +0.37% | 18.59K |
| Aug 11, 2026 | $48.78 | $49.45 | $48.48 | $48.78 | +0.56% | 9.42K |
| Aug 10, 2026 | $48.43 | $48.61 | $48.43 | $48.51 | — | 115.51K |