5 DAY PERFORMANCE
+5.51%
1 MONTH PERFORMANCE
+0.02%
3 MONTH PERFORMANCE
+2.88%
6 MONTH PERFORMANCE
+1.52%
YEAR-TO-DATE PERFORMANCE
+11.55%
1 YEAR PERFORMANCE
+2.95%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $97.44 | $96.38 (-1.09%) | $97.62 | $96.00 | 5.61 M | $108.33 B |
| 07/07/2026 | $96.92 | $97.29 (0.38%) | $99.26 | $96.82 | 7.16 M | $109.35 B |
| 07/06/2026 | $97.34 | $95.99 (-1.39%) | $97.73 | $95.77 | 4.92 M | $107.89 B |
| 07/02/2026 | $95.74 | $97.98 (2.34%) | $97.98 | $95.38 | 5.28 M | $110.13 B |
| 07/01/2026 | $95.88 | $95.12 (-0.79%) | $96.02 | $95.08 | 4.68 M | $106.91 B |
| 06/30/2026 | $96.20 | $95.71 (-0.51%) | $96.65 | $95.36 | 6.91 M | $107.58 B |
| 06/29/2026 | $97.01 | $96.75 (-0.27%) | $97.52 | $96.48 | 4.57 M | $108.75 B |
| 06/26/2026 | $96.64 | $97.16 (0.54%) | $97.22 | $96.10 | 8.93 M | $109.21 B |
| 06/25/2026 | $95.73 | $95.91 (0.19%) | $96.87 | $95.22 | 7.24 M | $107.80 B |
| 06/24/2026 | $95.23 | $95.78 (0.58%) | $95.92 | $94.44 | 7.48 M | $107.66 B |
| 06/23/2026 | $94.28 | $94.93 (0.69%) | $95.11 | $93.50 | 7.59 M | $106.70 B |
| 06/22/2026 | $93.06 | $93.43 (0.4%) | $94.09 | $92.89 | 7.25 M | $105.02 B |
| 06/18/2026 | $92.50 | $93.09 (0.64%) | $94.26 | $92.44 | 20.35 M | $104.63 B |
| 06/17/2026 | $93.88 | $92.53 (-1.44%) | $94.64 | $92.31 | 7.13 M | $104.00 B |
| 06/16/2026 | $93.90 | $94.31 (0.44%) | $95.29 | $93.71 | 5.58 M | $106.00 B |
| 06/15/2026 | $93.38 | $93.82 (0.47%) | $94.75 | $92.75 | 6.93 M | $105.45 B |
| 06/12/2026 | $93.59 | $94.00 (0.44%) | $94.68 | $93.23 | 8.75 M | $105.66 B |
| 06/11/2026 | $94.55 | $93.27 (-1.35%) | $95.06 | $93.21 | 4.76 M | $104.84 B |
| 06/10/2026 | $93.61 | $94.02 (0.44%) | $94.50 | $92.78 | 5.86 M | $105.68 B |
| 06/09/2026 | $91.39 | $92.95 (1.71%) | $93.36 | $90.92 | 6.26 M | $104.48 B |
| 06/08/2026 | $92.26 | $91.28 (-1.06%) | $92.78 | $90.94 | 5.81 M | $102.60 B |
| 06/05/2026 | $92.14 | $92.60 (0.5%) | $93.57 | $91.96 | 5.62 M | $104.08 B |
| 06/04/2026 | $91.13 | $91.62 (0.54%) | $91.93 | $89.94 | 4.46 M | $102.98 B |
| 06/03/2026 | $90.60 | $90.49 (-0.12%) | $92.41 | $90.19 | 6.64 M | $101.71 B |
| 06/02/2026 | $89.34 | $90.51 (1.31%) | $90.64 | $89.07 | 5.76 M | $101.73 B |
| 06/01/2026 | $91.27 | $89.03 (-2.45%) | $91.56 | $89.02 | 8.51 M | $100.07 B |
| 05/29/2026 | $92.50 | $92.05 (-0.49%) | $92.60 | $91.35 | 9.75 M | $103.46 B |
| 05/28/2026 | $93.73 | $92.52 (-1.29%) | $94.25 | $92.42 | 3.65 M | $103.99 B |
| 05/27/2026 | $93.79 | $93.74 (-0.05%) | $94.60 | $93.46 | 3.38 M | $105.36 B |
| 05/26/2026 | $94.80 | $94.09 (-0.75%) | $94.80 | $93.75 | 4.17 M | $105.76 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.
