5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
+5.13%
3 MONTH PERFORMANCE
+1.80%
6 MONTH PERFORMANCE
+11.59%
YEAR-TO-DATE PERFORMANCE
+11.55%
1 YEAR PERFORMANCE
+7.01%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $94.49 | $94.55 (0.06%) | $94.80 | $93.77 | 3.40 M | $106.27 B |
| 05/21/2026 | $93.56 | $94.24 (0.73%) | $94.41 | $93.19 | 3.74 M | $105.93 B |
| 05/20/2026 | $94.51 | $93.62 (-0.94%) | $94.66 | $93.53 | 5.31 M | $105.23 B |
| 05/19/2026 | $93.56 | $94.14 (0.62%) | $94.95 | $93.17 | 8.41 M | $105.81 B |
| 05/18/2026 | $92.23 | $93.71 (1.6%) | $93.97 | $92.15 | 6.78 M | $105.33 B |
| 05/15/2026 | $93.59 | $92.55 (-1.11%) | $93.92 | $92.34 | 7.82 M | $104.03 B |
| 05/14/2026 | $93.11 | $93.68 (0.61%) | $93.69 | $92.81 | 4.79 M | $105.30 B |
| 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 | $105.08 B |
| 04/23/2026 | $92.29 | $93.91 (1.76%) | $93.96 | $92.29 | 3.53 M | $105.55 B |
| 04/22/2026 | $92.58 | $91.87 (-0.77%) | $93.11 | $91.60 | 3.77 M | $103.26 B |
| 04/21/2026 | $93.51 | $91.92 (-1.7%) | $93.73 | $91.91 | 3.69 M | $103.32 B |
| 04/20/2026 | $94.14 | $93.51 (-0.67%) | $94.90 | $93.36 | 3.02 M | $105.11 B |
| 04/17/2026 | $94.46 | $94.51 (0.05%) | $94.72 | $93.31 | 4.89 M | $106.23 B |
| 04/16/2026 | $94.49 | $94.90 (0.43%) | $95.27 | $93.90 | 3.11 M | $106.67 B |
| 04/15/2026 | $95.43 | $94.64 (-0.83%) | $95.59 | $94.56 | 3.59 M | $106.38 B |
| 04/14/2026 | $95.98 | $95.96 (-0.02%) | $96.11 | $94.72 | 5.34 M | $107.86 B |
| 04/13/2026 | $97.25 | $95.93 (-1.36%) | $97.38 | $95.53 | 4.73 M | $107.83 B |
| 04/10/2026 | $97.33 | $97.15 (-0.18%) | $98.20 | $96.84 | 3.48 M | $109.20 B |
| 04/09/2026 | $96.78 | $97.59 (0.84%) | $98.49 | $96.76 | 4.25 M | $109.69 B |
| 04/08/2026 | $96.13 | $97.17 (1.08%) | $97.19 | $95.20 | 5.79 M | $109.22 B |
| 04/07/2026 | $96.93 | $96.82 (-0.11%) | $97.96 | $96.64 | 3.80 M | $108.83 B |
| 04/06/2026 | $97.13 | $96.94 (-0.2%) | $97.94 | $96.83 | 3.47 M | $108.96 B |
| 04/02/2026 | $97.50 | $97.45 (-0.05%) | $97.84 | $97.00 | 4.57 M | $109.53 B |
| 04/01/2026 | $96.09 | $96.94 (0.88%) | $97.14 | $95.94 | 4.92 M | $108.96 B |
| 03/31/2026 | $96.93 | $96.52 (-0.42%) | $97.09 | $95.25 | 6.72 M | $108.49 B |
| 03/30/2026 | $96.67 | $96.93 (0.27%) | $97.59 | $96.14 | 5.91 M | $108.95 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.
