5 DAY PERFORMANCE
+5.96%
1 MONTH PERFORMANCE
+1.40%
3 MONTH PERFORMANCE
+2.44%
6 MONTH PERFORMANCE
+6.69%
YEAR-TO-DATE PERFORMANCE
+11.55%
1 YEAR PERFORMANCE
+13.67%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $92.84 | $93.14 (0.32%) | $93.18 | $92.14 | 4.94 M | $104.69 B |
| 05/12/2026 | $93.21 | $93.47 (0.28%) | $93.83 | $92.44 | 4.51 M | $105.06 B |
| 05/11/2026 | $92.26 | $93.10 (0.91%) | $93.53 | $91.94 | 4.43 M | $104.64 B |
| 05/08/2026 | $92.50 | $91.80 (-0.76%) | $93.00 | $91.61 | 4.47 M | $103.18 B |
| 05/07/2026 | $93.51 | $92.43 (-1.15%) | $93.51 | $91.96 | 6.07 M | $103.89 B |
| 05/06/2026 | $95.45 | $93.51 (-2.03%) | $95.67 | $93.51 | 6.34 M | $105.11 B |
| 05/05/2026 | $96.22 | $95.90 (-0.33%) | $96.87 | $95.73 | 8.32 M | $107.79 B |
| 05/04/2026 | $95.99 | $95.99 (0%) | $97.25 | $95.53 | 6.04 M | $107.89 B |
| 05/01/2026 | $96.57 | $96.71 (0.14%) | $97.40 | $95.99 | 7.19 M | $108.70 B |
| 04/30/2026 | $94.50 | $96.70 (2.33%) | $96.71 | $94.21 | 8.32 M | $108.69 B |
| 04/29/2026 | $93.91 | $93.51 (-0.43%) | $94.41 | $93.38 | 4.65 M | $105.11 B |
| 04/28/2026 | $94.62 | $94.41 (-0.22%) | $95.01 | $93.97 | 3.95 M | $106.12 B |
| 04/27/2026 | $93.85 | $93.77 (-0.09%) | $94.58 | $93.52 | 4.22 M | $105.40 B |
| 04/24/2026 | $93.74 | $93.49 (-0.27%) | $94.10 | $93.04 | 3.09 M | $103.12 B |
| 04/23/2026 | $92.29 | $93.91 (1.76%) | $93.96 | $92.29 | 3.53 M | $103.58 B |
| 04/22/2026 | $92.58 | $91.87 (-0.77%) | $93.11 | $91.60 | 3.77 M | $101.33 B |
| 04/21/2026 | $93.51 | $91.92 (-1.7%) | $93.73 | $91.91 | 3.69 M | $101.39 B |
| 04/20/2026 | $94.14 | $93.51 (-0.67%) | $94.90 | $93.36 | 3.02 M | $103.14 B |
| 04/17/2026 | $94.46 | $94.51 (0.05%) | $94.72 | $93.31 | 4.89 M | $104.24 B |
| 04/16/2026 | $94.49 | $94.90 (0.43%) | $95.27 | $93.90 | 3.11 M | $104.67 B |
| 04/15/2026 | $95.43 | $94.64 (-0.83%) | $95.59 | $94.56 | 3.59 M | $104.39 B |
| 04/14/2026 | $95.98 | $95.96 (-0.02%) | $96.11 | $94.72 | 5.34 M | $105.84 B |
| 04/13/2026 | $97.25 | $95.93 (-1.36%) | $97.38 | $95.53 | 4.73 M | $105.81 B |
| 04/10/2026 | $97.33 | $97.15 (-0.18%) | $98.20 | $96.84 | 3.48 M | $107.16 B |
| 04/09/2026 | $96.78 | $97.59 (0.84%) | $98.49 | $96.76 | 4.25 M | $107.64 B |
| 04/08/2026 | $96.13 | $97.17 (1.08%) | $97.19 | $95.20 | 5.79 M | $107.18 B |
| 04/07/2026 | $96.93 | $96.82 (-0.11%) | $97.96 | $96.64 | 3.80 M | $106.79 B |
| 04/06/2026 | $97.13 | $96.94 (-0.2%) | $97.94 | $96.83 | 3.47 M | $106.92 B |
| 04/02/2026 | $97.50 | $97.45 (-0.05%) | $97.84 | $97.00 | 4.57 M | $107.49 B |
| 04/01/2026 | $96.09 | $96.94 (0.88%) | $97.14 | $95.94 | 4.92 M | $106.92 B |
| 03/31/2026 | $96.93 | $96.52 (-0.42%) | $97.09 | $95.25 | 6.72 M | $106.46 B |
| 03/30/2026 | $96.67 | $96.93 (0.27%) | $97.59 | $96.14 | 5.91 M | $106.91 B |
| 03/27/2026 | $95.58 | $95.55 (-0.03%) | $96.56 | $95.01 | 6.10 M | $105.39 B |
| 03/26/2026 | $94.59 | $95.42 (0.88%) | $95.53 | $94.35 | 3.72 M | $105.25 B |
| 03/25/2026 | $94.54 | $94.61 (0.07%) | $95.10 | $93.85 | 3.54 M | $104.35 B |
| 03/24/2026 | $93.46 | $93.98 (0.56%) | $95.08 | $93.30 | 4.02 M | $103.66 B |
| 03/23/2026 | $94.00 | $93.75 (-0.27%) | $94.71 | $93.58 | 5.14 M | $103.41 B |
| 03/20/2026 | $96.16 | $93.39 (-2.88%) | $96.45 | $93.16 | 9.92 M | $103.01 B |
| 03/19/2026 | $96.55 | $96.23 (-0.33%) | $96.98 | $95.46 | 5.38 M | $106.14 B |
| 03/18/2026 | $97.73 | $96.54 (-1.22%) | $97.90 | $96.53 | 4.18 M | $106.48 B |
| 03/17/2026 | $99.50 | $98.27 (-1.24%) | $99.58 | $98.21 | 3.70 M | $108.39 B |
| 03/16/2026 | $98.50 | $99.11 (0.62%) | $99.31 | $97.87 | 4.47 M | $109.32 B |
| 03/13/2026 | $98.73 | $98.01 (-0.73%) | $99.13 | $97.97 | 6.97 M | $108.11 B |
| 03/12/2026 | $96.19 | $97.84 (1.72%) | $98.77 | $96.11 | 8.66 M | $107.92 B |
| 03/11/2026 | $96.00 | $96.26 (0.27%) | $96.28 | $95.54 | 5.34 M | $106.17 B |
| 03/10/2026 | $96.79 | $96.27 (-0.54%) | $97.14 | $95.90 | 4.19 M | $106.19 B |
| 03/09/2026 | $97.50 | $97.25 (-0.26%) | $97.70 | $96.71 | 5.19 M | $107.27 B |
| 03/06/2026 | $97.35 | $97.48 (0.13%) | $97.93 | $96.04 | 5.96 M | $107.52 B |
| 03/05/2026 | $97.71 | $97.20 (-0.52%) | $97.71 | $95.90 | 6.22 M | $107.21 B |
| 03/04/2026 | $97.41 | $97.63 (0.23%) | $98.08 | $96.57 | 5.95 M | $107.69 B |
| 03/03/2026 | $96.66 | $96.79 (0.13%) | $97.78 | $95.29 | 4.63 M | $106.76 B |
| 03/02/2026 | $97.25 | $97.23 (-0.02%) | $97.82 | $97.03 | 5.16 M | $107.24 B |
| 02/27/2026 | $96.46 | $97.38 (0.95%) | $97.97 | $96.33 | 8.01 M | $107.41 B |
| 02/26/2026 | $96.29 | $96.35 (0.06%) | $96.70 | $95.68 | 5.71 M | $106.27 B |
| 02/25/2026 | $95.65 | $95.92 (0.28%) | $96.00 | $94.10 | 5.35 M | $105.80 B |
| 02/24/2026 | $95.15 | $95.81 (0.69%) | $95.98 | $94.14 | 5.09 M | $105.68 B |
| 02/23/2026 | $94.62 | $95.18 (0.59%) | $96.02 | $94.50 | 6.95 M | $104.98 B |
| 02/20/2026 | $96.51 | $94.30 (-2.29%) | $96.70 | $93.71 | 10.71 M | $104.01 B |
| 02/19/2026 | $95.50 | $95.05 (-0.47%) | $95.66 | $93.75 | 16.06 M | $104.84 B |
| 02/18/2026 | $92.22 | $91.04 (-1.28%) | $92.41 | $90.82 | 9.79 M | $100.42 B |
| 02/17/2026 | $94.85 | $92.00 (-3%) | $95.12 | $91.98 | 9.29 M | $101.48 B |
| 02/13/2026 | $92.44 | $94.95 (2.72%) | $94.98 | $92.37 | 9.11 M | $104.63 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.
