Southern Company (The) 2025 Series A Corporate Units$48.95VST · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $155.60 | $156.99 | $143.03 | $143.23 | -8.15% | 11.50M |
| Aug 3, 2026 | $148.77 | $156.96 | $146.19 | $155.94 | +5.23% | 4.02M |
| Jul 31, 2026 | $151.85 | $153.13 | $146.52 | $148.19 | -0.29% | 4.39M |
| Jul 30, 2026 | $148.00 | $151.97 | $147.09 | $148.62 | +4.07% | 4.60M |
| Jul 29, 2026 | $148.73 | $149.28 | $142.16 | $142.81 | -3.92% | 4.93M |
| Jul 28, 2026 | $153.92 | $153.99 | $146.21 | $148.64 | -5.37% | 5.86M |
| Jul 27, 2026 | $165.50 | $166.15 | $155.54 | $157.08 | -3.86% | 4.48M |
| Jul 24, 2026 | $168.70 | $169.76 | $162.31 | $163.38 | -3.31% | 2.55M |
| Jul 23, 2026 | $166.26 | $169.06 | $165.01 | $168.98 | +1.34% | 2.54M |
| Jul 22, 2026 | $160.11 | $167.81 | $159.63 | $166.74 | +2.72% | 2.97M |
| Jul 21, 2026 | $160.99 | $164.46 | $160.01 | $162.33 | +2.75% | 3.72M |
| Jul 20, 2026 | $157.52 | $158.57 | $155.60 | $157.99 | +1.64% | 3.26M |
| Jul 17, 2026 | $150.36 | $157.25 | $148.14 | $155.44 | +1.89% | 4.44M |
| Jul 16, 2026 | $157.87 | $158.10 | $148.52 | $152.56 | -4.79% | 7.07M |
| Jul 15, 2026 | $162.50 | $166.94 | $157.94 | $160.23 | +1.14% | 5.50M |
| Jul 14, 2026 | $161.00 | $168.21 | $157.03 | $158.43 | +0.20% | 5.42M |
| Jul 13, 2026 | $157.65 | $159.43 | $156.20 | $158.12 | -0.47% | 3.61M |
| Jul 10, 2026 | $157.55 | $160.02 | $157.05 | $158.86 | +0.56% | 3.00M |
| Jul 9, 2026 | $159.01 | $161.18 | $157.45 | $157.98 | +2.04% | 2.91M |
| Jul 8, 2026 | $153.99 | $156.49 | $151.32 | $154.82 | -0.58% | 3.61M |
| Jul 7, 2026 | $156.13 | $159.41 | $154.01 | $155.73 | -0.95% | 3.03M |
| Jul 6, 2026 | $152.47 | $157.24 | $152.01 | $157.22 | +4.08% | 3.40M |
| Jul 2, 2026 | $153.95 | $156.24 | $148.50 | $151.05 | -1.38% | 4.26M |
| Jul 1, 2026 | $156.00 | $157.32 | $151.05 | $153.16 | -3.45% | 5.09M |
| Jun 30, 2026 | $162.58 | $165.45 | $156.51 | $158.63 | -2.31% | 4.18M |
| Jun 29, 2026 | $163.70 | $165.60 | $161.02 | $162.38 | -0.68% | 2.81M |
| Jun 26, 2026 | $165.86 | $167.93 | $163.19 | $163.49 | -2.55% | 5.49M |
| Jun 25, 2026 | $166.91 | $171.35 | $166.01 | $167.77 | +3.01% | 3.64M |
| Jun 24, 2026 | $163.03 | $165.64 | $159.88 | $162.87 | +0.30% | 3.72M |
| Jun 23, 2026 | $160.08 | $165.83 | $159.14 | $162.39 | -2.91% | 3.86M |
| Jun 22, 2026 | $163.51 | $170.50 | $162.90 | $167.26 | +2.14% | 4.97M |
| Jun 18, 2026 | $162.09 | $170.34 | $160.03 | $163.75 | +3.10% | 7.98M |
| Jun 17, 2026 | $158.57 | $162.44 | $157.21 | $158.83 | +0.14% | 4.49M |
| Jun 16, 2026 | $153.25 | $161.48 | $152.83 | $158.61 | +3.32% | 4.94M |
| Jun 15, 2026 | $152.81 | $155.45 | $150.25 | $153.52 | +3.72% | 4.46M |
| Jun 12, 2026 | $148.00 | $150.50 | $147.00 | $148.02 | +1.12% | 4.57M |
| Jun 11, 2026 | $140.99 | $146.90 | $139.57 | $146.38 | +5.66% | 5.13M |
| Jun 10, 2026 | $143.35 | $144.00 | $137.91 | $138.54 | -5.25% | 5.19M |
| Jun 9, 2026 | $148.42 | $150.30 | $141.54 | $146.22 | -0.46% | 4.06M |
| Jun 8, 2026 | $148.31 | $149.30 | $146.38 | $146.90 | -1.25% | 3.33M |
| Jun 5, 2026 | $152.00 | $154.29 | $147.50 | $148.76 | -3.21% | 3.67M |
| Jun 4, 2026 | $151.54 | $154.04 | $150.19 | $153.70 | -0.07% | 2.97M |
| Jun 3, 2026 | $156.51 | $157.91 | $152.95 | $153.80 | -2.64% | 3.88M |
| Jun 2, 2026 | $155.94 | $160.78 | $152.88 | $157.97 | +2.07% | 4.54M |
| Jun 1, 2026 | $157.00 | $158.55 | $151.33 | $154.76 | -3.41% | 4.32M |
| May 29, 2026 | $160.00 | $162.29 | $156.88 | $160.23 | -0.03% | 3.79M |
| May 28, 2026 | $158.84 | $163.53 | $157.60 | $160.28 | +0.08% | 3.61M |
| May 27, 2026 | $164.96 | $165.02 | $158.41 | $160.15 | -2.68% | 4.90M |
| May 26, 2026 | $158.91 | $167.40 | $158.22 | $164.56 | +5.30% | 8.52M |
| May 22, 2026 | $151.03 | $157.57 | $150.75 | $156.27 | +4.82% | 8.06M |
| May 21, 2026 | $145.47 | $149.28 | $144.88 | $149.08 | +3.53% | 4.62M |
| May 20, 2026 | $138.00 | $144.90 | $137.81 | $144.00 | +6.90% | 7.90M |
| May 19, 2026 | $135.80 | $136.70 | $132.66 | $134.71 | -1.49% | 5.86M |
| May 18, 2026 | $139.00 | $139.54 | $133.86 | $136.75 | -2.10% | 6.32M |
| May 15, 2026 | $139.78 | $141.09 | $137.81 | $139.68 | -1.56% | 6.63M |
| May 14, 2026 | $141.38 | $143.30 | $139.92 | $141.90 | -0.50% | 5.12M |
| May 13, 2026 | $146.28 | $146.28 | $139.51 | $142.61 | -2.90% | 6.39M |
| May 12, 2026 | $149.49 | $150.32 | $145.66 | $146.87 | -3.41% | 4.90M |
| May 11, 2026 | $148.00 | $152.75 | $146.28 | $152.05 | +2.93% | 5.91M |
| May 8, 2026 | $155.00 | $155.00 | $146.98 | $147.72 | — | 8.07M |
