5 DAY PERFORMANCE
+8.26%
1 MONTH PERFORMANCE
+3.40%
3 MONTH PERFORMANCE
+3.66%
6 MONTH PERFORMANCE
+6.83%
YEAR-TO-DATE PERFORMANCE
+14.85%
1 YEAR PERFORMANCE
+12.14%
The Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $86.00 | $86.09 (0.1%) | $86.09 | $86.00 | 36.29 K | |
| 12/08/2025 | $86.22 | $85.56 (-0.77%) | $86.40 | $85.47 | 6.73 M | $94.29 B |
| 12/05/2025 | $87.44 | $86.28 (-1.33%) | $88.09 | $86.15 | 7.26 M | $95.08 B |
| 12/04/2025 | $87.74 | $87.33 (-0.47%) | $88.62 | $86.96 | 7.65 M | $96.24 B |
| 12/03/2025 | $89.23 | $87.98 (-1.4%) | $90.34 | $87.07 | 10.93 M | $96.95 B |
| 12/02/2025 | $89.29 | $89.04 (-0.28%) | $89.30 | $88.32 | 5.83 M | $98.12 B |
| 12/01/2025 | $90.62 | $89.01 (-1.78%) | $90.75 | $88.99 | 5.75 M | $98.09 B |
| 11/28/2025 | $90.39 | $91.12 (0.81%) | $91.12 | $90.26 | 2.55 M | $100.41 B |
| 11/26/2025 | $89.74 | $90.24 (0.56%) | $90.40 | $89.54 | 3.49 M | $99.44 B |
| 11/25/2025 | $89.00 | $89.29 (0.33%) | $89.53 | $88.62 | 5.36 M | $98.40 B |
| 11/24/2025 | $89.59 | $89.14 (-0.5%) | $89.72 | $88.20 | 6.05 M | $98.23 B |
| 11/21/2025 | $88.69 | $89.27 (0.65%) | $90.06 | $88.50 | 6.44 M | $98.38 B |
| 11/20/2025 | $89.23 | $88.57 (-0.74%) | $89.50 | $88.43 | 7.95 M | $97.60 B |
| 11/19/2025 | $90.78 | $89.05 (-1.91%) | $90.81 | $88.90 | 5.01 M | $98.13 B |
| 11/18/2025 | $91.04 | $90.69 (-0.38%) | $91.41 | $90.53 | 4.99 M | $99.94 B |
| 11/17/2025 | $90.49 | $90.58 (0.1%) | $90.97 | $90.14 | 5.71 M | $99.82 B |
| 11/14/2025 | $91.30 | $90.69 (-0.67%) | $91.62 | $90.30 | 4.61 M | $99.94 B |
| 11/13/2025 | $92.00 | $91.17 (-0.9%) | $92.38 | $91.08 | 5.70 M | $100.47 B |
| 11/12/2025 | $91.17 | $91.89 (0.79%) | $92.02 | $90.88 | 5.59 M | $101.26 B |
| 11/11/2025 | $90.91 | $91.14 (0.25%) | $91.45 | $90.55 | 3.89 M | $100.44 B |
| 11/10/2025 | $91.17 | $90.76 (-0.45%) | $91.35 | $89.96 | 6.18 M | $100.02 B |
| 11/07/2025 | $91.16 | $91.44 (0.31%) | $91.91 | $90.86 | 4.77 M | $100.77 B |
| 11/06/2025 | $91.00 | $90.90 (-0.11%) | $92.05 | $90.86 | 4.92 M | $100.17 B |
| 11/05/2025 | $91.32 | $91.41 (0.1%) | $92.23 | $90.50 | 12.55 M | $100.73 B |
| 11/04/2025 | $93.15 | $92.73 (-0.45%) | $93.51 | $92.41 | 12.29 M | $102.19 B |
| 11/03/2025 | $93.57 | $93.15 (-0.45%) | $95.09 | $92.18 | 14.02 M | $102.65 B |
| 10/31/2025 | $94.48 | $94.04 (-0.47%) | $94.68 | $93.60 | 5.43 M | $103.63 B |
| 10/30/2025 | $93.06 | $95.07 (2.16%) | $95.52 | $93.06 | 7.42 M | $104.77 B |
| 10/29/2025 | $93.57 | $93.51 (-0.06%) | $94.39 | $92.85 | 6.43 M | $103.05 B |
| 10/28/2025 | $95.10 | $93.91 (-1.25%) | $95.24 | $93.32 | 6.01 M | $103.49 B |
| 10/27/2025 | $95.70 | $95.40 (-0.31%) | $95.70 | $94.78 | 4.02 M | $105.13 B |
| 10/24/2025 | $96.26 | $95.88 (-0.39%) | $96.61 | $95.84 | 4.35 M | $105.47 B |
| 10/23/2025 | $97.87 | $96.15 (-1.76%) | $98.00 | $96.12 | 3.19 M | $105.77 B |
| 10/22/2025 | $96.98 | $97.48 (0.52%) | $98.11 | $96.44 | 3.44 M | $107.23 B |
| 10/21/2025 | $98.21 | $97.00 (-1.23%) | $98.29 | $96.53 | 4.58 M | $106.70 B |
| 10/20/2025 | $98.40 | $97.69 (-0.72%) | $98.41 | $97.34 | 5.05 M | $107.46 B |
| 10/17/2025 | $99.12 | $97.80 (-1.33%) | $99.15 | $97.61 | 4.92 M | $107.58 B |
| 10/16/2025 | $100.12 | $98.43 (-1.69%) | $100.84 | $98.38 | 4.93 M | $108.27 B |
| 10/15/2025 | $99.60 | $99.72 (0.12%) | $100.24 | $99.17 | 7.29 M | $109.69 B |
| 10/14/2025 | $98.70 | $99.68 (0.99%) | $99.81 | $98.46 | 5.34 M | $109.65 B |
| 10/13/2025 | $97.62 | $98.08 (0.47%) | $98.42 | $97.19 | 4.26 M | $107.89 B |
| 10/10/2025 | $96.66 | $98.29 (1.69%) | $98.36 | $96.45 | 5.30 M | $108.12 B |
| 10/09/2025 | $96.66 | $96.13 (-0.55%) | $96.66 | $96.01 | 4.11 M | $105.74 B |
| 10/08/2025 | $96.79 | $96.18 (-0.63%) | $96.79 | $95.50 | 3.70 M | $105.80 B |
| 10/07/2025 | $95.49 | $96.42 (0.97%) | $96.77 | $95.30 | 5.61 M | $106.06 B |
| 10/06/2025 | $94.43 | $95.49 (1.12%) | $95.53 | $94.40 | 4.87 M | $105.04 B |
| 10/03/2025 | $93.50 | $94.54 (1.11%) | $94.85 | $93.50 | 6.02 M | $103.99 B |
| 10/02/2025 | $94.18 | $93.89 (-0.31%) | $94.53 | $93.53 | 4.44 M | $103.28 B |
| 10/01/2025 | $94.92 | $94.80 (-0.13%) | $95.38 | $94.61 | 4.63 M | $104.28 B |
| 09/30/2025 | $93.83 | $94.77 (1%) | $95.03 | $93.64 | 7.48 M | $104.25 B |
| 09/29/2025 | $94.50 | $93.91 (-0.62%) | $94.53 | $93.45 | 8.00 M | $103.30 B |
| 09/26/2025 | $94.08 | $94.53 (0.48%) | $94.67 | $93.83 | 5.20 M | $103.98 B |
| 09/25/2025 | $94.59 | $93.69 (-0.95%) | $95.06 | $93.58 | 6.97 M | $103.06 B |
| 09/24/2025 | $93.61 | $94.41 (0.85%) | $94.44 | $93.16 | 4.83 M | $103.85 B |
| 09/23/2025 | $92.30 | $93.72 (1.54%) | $93.72 | $92.11 | 4.41 M | $103.09 B |
| 09/22/2025 | $91.88 | $92.33 (0.49%) | $92.58 | $91.63 | 5.57 M | $101.56 B |
| 09/19/2025 | $91.04 | $91.80 (0.83%) | $92.30 | $90.35 | 9.38 M | $100.98 B |
| 09/18/2025 | $90.77 | $91.45 (0.75%) | $91.88 | $90.71 | 6.07 M | $100.60 B |
| 09/17/2025 | $91.59 | $91.63 (0.04%) | $92.06 | $91.40 | 5.07 M | $100.79 B |
| 09/16/2025 | $92.10 | $91.36 (-0.8%) | $92.32 | $91.35 | 6.63 M | $100.50 B |
| 09/15/2025 | $92.01 | $92.28 (0.29%) | $92.40 | $91.56 | 3.92 M | $101.51 B |
| 09/12/2025 | $91.88 | $92.27 (0.42%) | $92.44 | $91.72 | 4.08 M | $101.50 B |
| 09/11/2025 | $91.55 | $92.13 (0.63%) | $92.14 | $91.22 | 3.70 M | $101.34 B |
| 09/10/2025 | $91.10 | $91.56 (0.5%) | $91.67 | $90.72 | 4.31 M | $100.72 B |
| 09/09/2025 | $90.68 | $91.21 (0.58%) | $91.50 | $90.53 | 2.89 M | $100.33 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.
