5 DAY PERFORMANCE
-11.42%
1 MONTH PERFORMANCE
-6.74%
3 MONTH PERFORMANCE
-2.89%
6 MONTH PERFORMANCE
-8.51%
YEAR-TO-DATE PERFORMANCE
-1.65%
1 YEAR PERFORMANCE
+16.74%
The Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $89.42 | $88.68 (-0.83%) | $89.61 | $88.30 | 4.53 M | $97.22 B |
| 03/11/2025 | $92.50 | $90.10 (-2.59%) | $92.68 | $89.96 | 6.76 M | $98.75 B |
| 03/10/2025 | $91.45 | $92.96 (1.65%) | $93.48 | $91.20 | 7.37 M | $101.88 B |
| 03/07/2025 | $88.55 | $91.40 (3.22%) | $91.77 | $88.52 | 6.73 M | $100.17 B |
| 03/06/2025 | $88.25 | $88.72 (0.53%) | $89.16 | $87.09 | 5.37 M | $97.24 B |
| 03/05/2025 | $89.21 | $88.65 (-0.63%) | $90.19 | $88.38 | 4.60 M | $97.16 B |
| 03/04/2025 | $91.40 | $89.89 (-1.65%) | $92.33 | $89.76 | 8.85 M | $98.52 B |
| 03/03/2025 | $89.61 | $90.85 (1.38%) | $90.85 | $89.34 | 5.73 M | $99.57 B |
| 02/28/2025 | $89.33 | $89.79 (0.51%) | $89.80 | $88.33 | 6.14 M | $98.41 B |
| 02/27/2025 | $88.25 | $88.29 (0.05%) | $89.07 | $87.95 | 5.16 M | $96.77 B |
| 02/26/2025 | $89.38 | $88.75 (-0.7%) | $89.46 | $88.23 | 5.24 M | $97.27 B |
| 02/25/2025 | $89.22 | $89.85 (0.71%) | $90.03 | $88.93 | 4.87 M | $98.48 B |
| 02/24/2025 | $88.88 | $88.89 (0.01%) | $89.63 | $88.07 | 5.48 M | $97.42 B |
| 02/21/2025 | $87.55 | $88.40 (0.97%) | $88.98 | $87.10 | 5.35 M | $96.89 B |
| 02/20/2025 | $84.50 | $87.82 (3.93%) | $89.00 | $84.50 | 9.11 M | $96.34 B |
| 02/19/2025 | $86.00 | $86.48 (0.56%) | $86.61 | $85.38 | 5.05 M | $94.87 B |
| 02/18/2025 | $84.90 | $85.89 (1.17%) | $85.90 | $84.67 | 4.21 M | $94.22 B |
| 02/14/2025 | $87.02 | $85.58 (-1.65%) | $87.48 | $85.48 | 4.39 M | $93.88 B |
| 02/13/2025 | $86.79 | $86.78 (-0.01%) | $87.03 | $86.03 | 4.40 M | $95.20 B |
| 02/12/2025 | $85.46 | $86.81 (1.58%) | $86.87 | $85.00 | 4.72 M | $95.23 B |
| 02/11/2025 | $85.24 | $86.45 (1.42%) | $86.53 | $84.29 | 4.38 M | $94.84 B |
| 02/10/2025 | $84.70 | $85.51 (0.96%) | $85.53 | $84.18 | 4.14 M | $93.80 B |
| 02/07/2025 | $83.59 | $84.58 (1.18%) | $84.66 | $83.16 | 5.08 M | $92.78 B |
| 02/06/2025 | $84.23 | $83.79 (-0.52%) | $84.23 | $82.90 | 3.34 M | $91.92 B |
| 02/05/2025 | $83.88 | $83.87 (-0.01%) | $84.19 | $83.23 | 4.16 M | $92.01 B |
| 02/04/2025 | $83.70 | $83.20 (-0.6%) | $83.89 | $82.78 | 4.72 M | $91.27 B |
| 02/03/2025 | $83.52 | $83.97 (0.54%) | $84.38 | $83.00 | 6.17 M | $92.12 B |
| 01/31/2025 | $84.51 | $83.95 (-0.66%) | $84.74 | $83.43 | 4.69 M | $92.09 B |
| 01/30/2025 | $83.80 | $84.93 (1.35%) | $85.10 | $83.50 | 6.41 M | $93.17 B |
| 01/29/2025 | $83.88 | $82.83 (-1.25%) | $84.45 | $82.69 | 5.77 M | $90.86 B |
| 01/28/2025 | $86.14 | $83.54 (-3.02%) | $86.28 | $83.53 | 6.14 M | $91.64 B |
| 01/27/2025 | $83.91 | $86.50 (3.09%) | $86.65 | $82.87 | 7.70 M | $94.89 B |
| 01/24/2025 | $82.09 | $83.48 (1.69%) | $83.91 | $82.05 | 6.57 M | $91.58 B |
| 01/23/2025 | $82.52 | $82.26 (-0.32%) | $82.90 | $82.13 | 5.85 M | $90.24 B |
| 01/22/2025 | $84.28 | $82.52 (-2.09%) | $84.56 | $82.46 | 5.20 M | $90.52 B |
| 01/21/2025 | $84.18 | $84.73 (0.65%) | $85.47 | $84.10 | 5.65 M | $92.95 B |
| 01/17/2025 | $83.68 | $83.90 (0.26%) | $84.49 | $83.35 | 5.41 M | $92.04 B |
| 01/16/2025 | $82.10 | $83.89 (2.18%) | $83.93 | $81.96 | 4.45 M | $92.03 B |
| 01/15/2025 | $82.90 | $82.34 (-0.68%) | $83.21 | $82.00 | 4.11 M | $90.33 B |
| 01/14/2025 | $82.00 | $82.05 (0.06%) | $82.24 | $81.41 | 3.69 M | $90.01 B |
| 01/13/2025 | $81.74 | $81.87 (0.16%) | $81.96 | $80.50 | 3.56 M | $89.81 B |
| 01/10/2025 | $82.30 | $81.32 (-1.19%) | $82.93 | $81.20 | 5.00 M | $89.21 B |
| 01/08/2025 | $81.52 | $83.02 (1.84%) | $83.05 | $81.31 | 7.81 M | $91.07 B |
| 01/07/2025 | $81.11 | $81.09 (-0.02%) | $82.10 | $80.97 | 4.53 M | $88.96 B |
| 01/06/2025 | $82.03 | $80.96 (-1.3%) | $82.38 | $80.46 | 5.38 M | $88.81 B |
| 01/03/2025 | $82.27 | $82.32 (0.06%) | $83.00 | $82.10 | 4.65 M | $90.31 B |
| 01/02/2025 | $82.87 | $82.07 (-0.97%) | $82.99 | $81.81 | 2.65 M | $90.03 B |
| 12/31/2024 | $82.44 | $82.32 (-0.15%) | $82.79 | $81.65 | 2.99 M | $90.31 B |
| 12/30/2024 | $82.79 | $82.38 (-0.5%) | $82.96 | $82.03 | 3.81 M | $90.37 B |
| 12/27/2024 | $82.32 | $83.14 (1%) | $83.32 | $82.26 | 2.60 M | $91.20 B |
| 12/26/2024 | $82.71 | $82.84 (0.16%) | $83.18 | $82.50 | 2.18 M | $90.88 B |
| 12/24/2024 | $83.06 | $83.16 (0.12%) | $83.17 | $82.71 | 1.15 M | $91.23 B |
| 12/23/2024 | $82.85 | $83.04 (0.23%) | $83.10 | $81.96 | 2.56 M | $91.09 B |
| 12/20/2024 | $81.75 | $82.86 (1.36%) | $83.10 | $81.40 | 7.73 M | $90.90 B |
| 12/19/2024 | $81.50 | $81.78 (0.34%) | $82.79 | $81.38 | 4.04 M | $89.71 B |
| 12/18/2024 | $82.89 | $81.50 (-1.68%) | $83.20 | $81.45 | 4.02 M | $89.41 B |
| 12/17/2024 | $81.55 | $83.28 (2.12%) | $83.36 | $81.38 | 5.50 M | $91.36 B |
| 12/16/2024 | $83.16 | $81.88 (-1.54%) | $83.34 | $81.82 | 4.72 M | $89.82 B |
| 12/13/2024 | $83.27 | $83.20 (-0.08%) | $83.39 | $82.71 | 2.55 M | $91.27 B |
| 12/12/2024 | $83.57 | $83.37 (-0.24%) | $84.17 | $83.18 | 3.05 M | $91.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
