5 DAY PERFORMANCE
+10.60%
1 MONTH PERFORMANCE
+9.39%
3 MONTH PERFORMANCE
+2.95%
6 MONTH PERFORMANCE
-2.13%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
-6.02%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $19.70 | $19.75 (0.25%) | $19.81 | $19.63 | 33.50 K | $22.46 B |
| 08/20/2026 | $19.81 | $19.77 (-0.2%) | $19.83 | $19.74 | 41.10 K | $22.48 B |
| 08/19/2026 | $19.82 | $19.91 (0.45%) | $19.91 | $19.71 | 65.33 K | $22.64 B |
| 08/18/2026 | $19.81 | $19.73 (-0.4%) | $19.84 | $19.71 | 34.63 K | $22.43 B |
| 08/17/2026 | $19.92 | $19.80 (-0.6%) | $19.97 | $19.79 | 37.80 K | $22.51 B |
| 08/14/2026 | $20.03 | $19.92 (-0.55%) | $20.03 | $19.90 | 22.00 K | $22.65 B |
| 08/13/2026 | $20.10 | $20.03 (-0.35%) | $20.10 | $20.00 | 14.90 K | $22.77 B |
| 08/12/2026 | $20.05 | $19.98 (-0.35%) | $20.10 | $19.98 | 28.00 K | $22.72 B |
| 08/11/2026 | $20.16 | $20.03 (-0.64%) | $20.16 | $20.02 | 25.80 K | $22.77 B |
| 08/10/2026 | $20.11 | $20.05 (-0.3%) | $20.14 | $20.01 | 30.33 K | $22.80 B |
| 08/07/2026 | $20.11 | $20.11 (0%) | $20.20 | $20.06 | 25.60 K | $22.87 B |
| 08/06/2026 | $20.26 | $20.11 (-0.74%) | $20.26 | $20.09 | 20.00 K | $22.87 B |
| 08/05/2026 | $20.38 | $20.23 (-0.74%) | $20.38 | $20.17 | 36.40 K | $23.00 B |
| 08/04/2026 | $20.38 | $20.35 (-0.15%) | $20.44 | $20.31 | 45.70 K | $23.14 B |
| 08/03/2026 | $20.27 | $20.35 (0.39%) | $20.37 | $20.25 | 27.40 K | $23.14 B |
| 07/31/2026 | $20.23 | $20.30 (0.35%) | $20.33 | $20.11 | 52.44 K | $23.08 B |
| 07/30/2026 | $20.09 | $20.21 (0.6%) | $20.23 | $20.08 | 25.40 K | $22.98 B |
| 07/29/2026 | $20.15 | $20.13 (-0.1%) | $20.22 | $20.06 | 28.51 K | $22.89 B |
| 07/28/2026 | $20.19 | $20.21 (0.1%) | $20.27 | $20.10 | 33.74 K | $22.98 B |
| 07/27/2026 | $20.18 | $20.17 (-0.05%) | $20.18 | $20.08 | 24.10 K | $22.93 B |
| 07/24/2026 | $20.14 | $20.13 (-0.05%) | $20.21 | $20.07 | 17.58 K | $22.75 B |
| 07/23/2026 | $20.13 | $20.12 (-0.05%) | $20.18 | $20.09 | 25.94 K | $22.74 B |
| 07/22/2026 | $20.30 | $20.22 (-0.39%) | $20.36 | $20.20 | 37.83 K | $22.85 B |
| 07/21/2026 | $20.39 | $20.30 (-0.44%) | $20.42 | $20.30 | 46.63 K | $22.94 B |
| 07/20/2026 | $20.36 | $20.42 (0.29%) | $20.45 | $20.36 | 18.85 K | $23.07 B |
| 07/17/2026 | $20.43 | $20.39 (-0.2%) | $20.44 | $20.33 | 37.30 K | $23.04 B |
| 07/16/2026 | $20.39 | $20.43 (0.2%) | $20.46 | $20.35 | 23.73 K | $23.09 B |
| 07/15/2026 | $20.36 | $20.46 (0.49%) | $20.47 | $20.36 | 24.60 K | $23.12 B |
| 07/14/2026 | $20.31 | $20.40 (0.44%) | $20.46 | $20.31 | 18.22 K | $23.05 B |
| 07/13/2026 | $20.39 | $20.30 (-0.44%) | $20.39 | $20.23 | 33.13 K | $22.94 B |
| 07/10/2026 | $20.43 | $20.39 (-0.2%) | $20.43 | $20.32 | 27.23 K | $23.04 B |
| 07/09/2026 | $20.40 | $20.43 (0.15%) | $20.47 | $20.37 | 33.51 K | $23.09 B |
| 07/08/2026 | $20.46 | $20.38 (-0.39%) | $20.55 | $20.26 | 42.00 K | $23.03 B |
| 07/07/2026 | $20.56 | $20.52 (-0.19%) | $20.58 | $20.45 | 45.50 K | $23.19 B |
| 07/06/2026 | $20.52 | $20.57 (0.24%) | $20.58 | $20.50 | 21.10 K | $23.24 B |
| 07/02/2026 | $20.53 | $20.50 (-0.15%) | $20.61 | $20.43 | 51.70 K | $22.61 B |
| 07/01/2026 | $20.45 | $20.50 (0.24%) | $20.63 | $20.45 | 60.30 K | $22.61 B |
| 06/30/2026 | $20.44 | $20.42 (-0.1%) | $20.52 | $20.29 | 314.93 K | $22.52 B |
| 06/29/2026 | $20.48 | $20.48 (0%) | $20.55 | $20.42 | 40.91 K | $22.59 B |
| 06/26/2026 | $20.51 | $20.42 (-0.44%) | $20.56 | $20.40 | 45.32 K | $22.52 B |
| 06/25/2026 | $20.69 | $20.53 (-0.77%) | $20.69 | $20.53 | 24.52 K | $22.64 B |
| 06/24/2026 | $20.64 | $20.62 (-0.1%) | $20.78 | $20.56 | 30.14 K | $22.74 B |
| 06/23/2026 | $20.59 | $20.61 (0.1%) | $20.71 | $20.59 | 31.60 K | $22.73 B |
| 06/22/2026 | $20.89 | $20.66 (-1.1%) | $20.90 | $20.64 | 41.20 K | $22.79 B |
| 06/18/2026 | $20.97 | $20.93 (-0.19%) | $21.00 | $20.90 | 17.40 K | $23.09 B |
| 06/17/2026 | $20.96 | $20.94 (-0.1%) | $21.00 | $20.90 | 17.21 K | $23.10 B |
| 06/16/2026 | $20.97 | $20.97 (0%) | $20.98 | $20.90 | 20.40 K | $23.13 B |
| 06/15/2026 | $20.85 | $20.93 (0.38%) | $21.03 | $20.85 | 14.91 K | $23.09 B |
| 06/12/2026 | $20.88 | $20.90 (0.1%) | $20.93 | $20.80 | 16.10 K | $23.05 B |
| 06/11/2026 | $20.78 | $20.92 (0.67%) | $20.94 | $20.78 | 20.40 K | $23.07 B |
| 06/10/2026 | $20.80 | $20.78 (-0.1%) | $20.89 | $20.76 | 21.40 K | $22.92 B |
| 06/09/2026 | $20.87 | $20.80 (-0.34%) | $20.87 | $20.67 | 17.40 K | $22.94 B |
| 06/08/2026 | $20.84 | $20.82 (-0.1%) | $20.96 | $20.81 | 24.50 K | $22.96 B |
| 06/05/2026 | $20.89 | $20.81 (-0.38%) | $20.96 | $20.77 | 15.40 K | $22.95 B |
| 06/04/2026 | $20.91 | $20.91 (0%) | $21.03 | $20.91 | 19.53 K | $23.06 B |
| 06/03/2026 | $21.05 | $20.94 (-0.52%) | $21.10 | $20.90 | 28.82 K | $23.10 B |
| 06/02/2026 | $21.24 | $21.14 (-0.47%) | $21.24 | $21.08 | 23.32 K | $23.32 B |
| 06/01/2026 | $21.10 | $21.22 (0.57%) | $21.22 | $21.07 | 27.00 K | $23.41 B |
| 05/29/2026 | $21.27 | $21.10 (-0.8%) | $21.32 | $21.10 | 59.91 K | $23.27 B |
| 05/28/2026 | $21.48 | $21.60 (0.56%) | $21.62 | $21.48 | 15.30 K | $23.82 B |
| 05/27/2026 | $21.42 | $21.58 (0.75%) | $21.65 | $21.42 | 36.42 K | $23.80 B |
| 05/26/2026 | $21.42 | $21.42 (0%) | $21.50 | $21.42 | 17.80 K | $23.63 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.
