5 DAY PERFORMANCE
+16.18%
1 MONTH PERFORMANCE
+10.11%
3 MONTH PERFORMANCE
+2.21%
6 MONTH PERFORMANCE
-0.33%
YEAR-TO-DATE PERFORMANCE
+11.55%
1 YEAR PERFORMANCE
+1.19%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $85.94 | $86.17 (0.27%) | $86.23 | $85.71 | 3.13 M | $97.70 B |
| 10/08/2026 | $85.32 | $86.15 (0.97%) | $86.23 | $84.95 | 5.99 M | $97.95 B |
| 10/07/2026 | $85.50 | $85.44 (-0.07%) | $86.01 | $85.19 | 5.63 M | $97.15 B |
| 10/06/2026 | $84.20 | $85.44 (1.47%) | $85.52 | $84.14 | 5.77 M | $97.15 B |
| 10/05/2026 | $83.75 | $83.79 (0.05%) | $84.39 | $83.17 | 6.57 M | $95.27 B |
| 10/02/2026 | $83.72 | $83.72 (0%) | $84.31 | $83.59 | 7.80 M | $95.19 B |
| 10/01/2026 | $82.64 | $83.47 (1%) | $83.61 | $82.01 | 7.57 M | $94.91 B |
| 09/30/2026 | $83.76 | $82.89 (-1.04%) | $83.98 | $82.88 | 8.55 M | $94.25 B |
| 09/29/2026 | $81.95 | $83.45 (1.83%) | $83.65 | $81.69 | 9.86 M | $94.88 B |
| 09/28/2026 | $82.96 | $82.35 (-0.74%) | $83.07 | $81.91 | 5.05 M | $93.63 B |
| 09/25/2026 | $82.67 | $82.88 (0.25%) | $83.01 | $82.09 | 4.92 M | $94.23 B |
| 09/24/2026 | $83.98 | $82.89 (-1.3%) | $83.98 | $82.84 | 4.92 M | $94.25 B |
| 09/23/2026 | $84.76 | $83.47 (-1.52%) | $84.90 | $83.21 | 5.57 M | $94.91 B |
| 09/22/2026 | $85.24 | $85.15 (-0.11%) | $85.94 | $84.97 | 4.35 M | $96.82 B |
| 09/21/2026 | $85.52 | $85.46 (-0.07%) | $86.15 | $85.18 | 7.83 M | $97.17 B |
| 09/18/2026 | $86.33 | $85.52 (-0.94%) | $86.35 | $85.43 | 15.15 M | $97.24 B |
| 09/17/2026 | $86.64 | $86.76 (0.14%) | $86.79 | $86.02 | 5.31 M | $98.65 B |
| 09/16/2026 | $86.41 | $86.23 (-0.21%) | $86.83 | $85.87 | 5.92 M | $98.04 B |
| 09/15/2026 | $87.17 | $85.95 (-1.4%) | $87.22 | $85.91 | 5.10 M | $97.73 B |
| 09/14/2026 | $87.72 | $87.00 (-0.82%) | $87.97 | $86.66 | 5.23 M | $98.92 B |
| 09/11/2026 | $88.37 | $87.17 (-1.36%) | $88.65 | $86.99 | 5.14 M | $99.11 B |
| 09/10/2026 | $88.92 | $87.75 (-1.32%) | $89.05 | $87.67 | 4.84 M | $99.77 B |
| 09/09/2026 | $89.05 | $88.34 (-0.8%) | $89.19 | $88.01 | 4.55 M | $100.44 B |
| 09/08/2026 | $88.16 | $88.99 (0.94%) | $89.34 | $88.10 | 6.42 M | $101.18 B |
| 09/04/2026 | $88.32 | $88.11 (-0.24%) | $88.94 | $87.65 | 7.18 M | $100.18 B |
| 09/03/2026 | $88.59 | $88.77 (0.2%) | $89.29 | $88.21 | 6.02 M | $100.93 B |
| 09/02/2026 | $87.99 | $88.31 (0.36%) | $88.51 | $87.13 | 5.87 M | $100.41 B |
| 09/01/2026 | $88.43 | $88.09 (-0.38%) | $88.78 | $87.75 | 4.89 M | $100.16 B |
| 08/31/2026 | $88.04 | $88.00 (-0.05%) | $88.22 | $87.20 | 6.62 M | $100.06 B |
| 08/28/2026 | $89.37 | $88.25 (-1.25%) | $89.57 | $87.88 | 6.35 M | $100.34 B |
| 08/27/2026 | $89.00 | $89.05 (0.06%) | $89.41 | $88.27 | 6.70 M | $101.25 B |
| 08/26/2026 | $89.92 | $89.76 (-0.18%) | $90.58 | $89.67 | 4.55 M | $102.06 B |
| 08/25/2026 | $90.00 | $89.97 (-0.03%) | $90.54 | $89.71 | 4.98 M | $102.30 B |
| 08/24/2026 | $89.06 | $90.10 (1.17%) | $90.47 | $89.06 | 8.59 M | $102.44 B |
| 08/21/2026 | $91.48 | $88.94 (-2.78%) | $91.65 | $88.91 | 6.66 M | $101.12 B |
| 08/20/2026 | $91.75 | $91.43 (-0.35%) | $92.65 | $91.41 | 6.42 M | $103.96 B |
| 08/19/2026 | $92.56 | $92.19 (-0.4%) | $92.92 | $91.58 | 4.20 M | $104.82 B |
| 08/18/2026 | $93.16 | $92.07 (-1.17%) | $93.48 | $92.01 | 4.18 M | $104.68 B |
| 08/17/2026 | $91.60 | $92.29 (0.75%) | $92.64 | $91.57 | 4.48 M | $104.93 B |
| 08/14/2026 | $92.59 | $92.80 (0.23%) | $93.39 | $92.54 | 4.19 M | $105.51 B |
| 08/13/2026 | $92.82 | $92.79 (-0.03%) | $93.01 | $92.44 | 3.45 M | $105.50 B |
| 08/12/2026 | $91.76 | $92.52 (0.83%) | $92.59 | $91.73 | 3.44 M | $105.20 B |
| 08/11/2026 | $91.19 | $91.92 (0.8%) | $92.09 | $91.03 | 4.77 M | $104.51 B |
| 08/10/2026 | $92.35 | $91.34 (-1.09%) | $93.01 | $91.05 | 5.05 M | $103.85 B |
| 08/07/2026 | $92.20 | $92.69 (0.53%) | $93.59 | $91.75 | 7.71 M | $105.39 B |
| 08/06/2026 | $94.02 | $92.90 (-1.19%) | $94.21 | $92.00 | 3.96 M | $105.63 B |
| 08/05/2026 | $93.50 | $93.10 (-0.43%) | $94.44 | $91.91 | 5.35 M | $105.85 B |
| 08/04/2026 | $92.09 | $93.25 (1.26%) | $93.54 | $91.25 | 11.14 M | $106.03 B |
| 08/03/2026 | $92.91 | $92.94 (0.03%) | $95.31 | $92.71 | 8.96 M | $105.67 B |
| 07/31/2026 | $93.89 | $94.54 (0.69%) | $95.27 | $93.23 | 5.58 M | $107.49 B |
| 07/30/2026 | $97.20 | $94.34 (-2.94%) | $97.31 | $93.72 | 6.39 M | $107.26 B |
| 07/29/2026 | $97.29 | $96.05 (-1.27%) | $97.65 | $95.70 | 5.29 M | $109.21 B |
| 07/28/2026 | $97.29 | $96.78 (-0.52%) | $98.86 | $96.78 | 5.49 M | $110.04 B |
| 07/27/2026 | $96.85 | $96.48 (-0.38%) | $98.06 | $96.30 | 4.64 M | $109.70 B |
| 07/24/2026 | $97.01 | $97.25 (0.25%) | $97.95 | $96.63 | 4.84 M | $109.31 B |
| 07/23/2026 | $95.01 | $96.60 (1.67%) | $96.67 | $94.84 | 4.47 M | $108.58 B |
| 07/22/2026 | $94.81 | $95.80 (1.04%) | $95.85 | $94.40 | 4.51 M | $107.68 B |
| 07/21/2026 | $94.01 | $93.85 (-0.17%) | $94.44 | $93.21 | 4.62 M | $105.49 B |
| 07/20/2026 | $95.77 | $94.46 (-1.37%) | $96.38 | $94.45 | 4.96 M | $106.17 B |
| 07/17/2026 | $97.30 | $95.30 (-2.06%) | $98.34 | $95.14 | 4.93 M | $107.12 B |
| 07/16/2026 | $94.78 | $96.07 (1.36%) | $96.14 | $94.78 | 3.66 M | $107.98 B |
| 07/15/2026 | $95.72 | $94.60 (-1.17%) | $96.40 | $94.46 | 3.30 M | $106.33 B |
| 07/14/2026 | $96.85 | $95.96 (-0.92%) | $97.25 | $95.74 | 2.63 M | $107.86 B |
| 07/13/2026 | $95.80 | $96.47 (0.7%) | $96.95 | $95.62 | 2.84 M | $108.43 B |
| 07/10/2026 | $95.24 | $95.61 (0.39%) | $95.93 | $95.12 | 3.10 M | $107.47 B |
| 07/09/2026 | $96.43 | $95.17 (-1.31%) | $96.68 | $94.89 | 3.84 M | $106.97 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.
