5 DAY PERFORMANCE
+17.07%
1 MONTH PERFORMANCE
+14.69%
3 MONTH PERFORMANCE
+7.78%
6 MONTH PERFORMANCE
+2.13%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
-3.29%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $18.59 | $18.44 (-0.81%) | $18.59 | $18.34 | 67.49 K | $20.90 B |
| 10/08/2026 | $18.45 | $18.52 (0.38%) | $18.55 | $18.28 | 47.24 K | $21.06 B |
| 10/07/2026 | $18.55 | $18.45 (-0.54%) | $18.65 | $18.29 | 66.02 K | $20.98 B |
| 10/06/2026 | $18.70 | $18.70 (0%) | $18.85 | $18.68 | 33.30 K | $21.26 B |
| 10/05/2026 | $18.77 | $18.77 (0%) | $18.83 | $18.62 | 38.85 K | $21.34 B |
| 10/02/2026 | $18.85 | $18.81 (-0.21%) | $19.02 | $18.74 | 51.70 K | $21.39 B |
| 10/01/2026 | $18.25 | $18.80 (3.01%) | $18.82 | $18.18 | 67.00 K | $21.38 B |
| 09/30/2026 | $18.50 | $18.25 (-1.35%) | $18.55 | $18.11 | 118.65 K | $20.75 B |
| 09/29/2026 | $18.56 | $18.50 (-0.32%) | $18.60 | $18.40 | 65.53 K | $21.03 B |
| 09/28/2026 | $18.59 | $18.63 (0.22%) | $18.64 | $18.18 | 49.20 K | $21.18 B |
| 09/25/2026 | $18.92 | $18.65 (-1.43%) | $18.92 | $18.57 | 32.50 K | $21.21 B |
| 09/24/2026 | $18.63 | $18.65 (0.11%) | $18.72 | $18.48 | 66.75 K | $21.21 B |
| 09/23/2026 | $18.78 | $18.66 (-0.64%) | $18.93 | $18.58 | 103.92 K | $21.22 B |
| 09/22/2026 | $19.09 | $18.90 (-1%) | $19.09 | $18.81 | 31.55 K | $21.49 B |
| 09/21/2026 | $19.10 | $18.99 (-0.58%) | $19.25 | $18.90 | 53.11 K | $21.59 B |
| 09/18/2026 | $19.25 | $19.13 (-0.62%) | $19.25 | $18.97 | 34.30 K | $21.75 B |
| 09/17/2026 | $19.22 | $19.27 (0.26%) | $19.40 | $19.00 | 35.10 K | $21.91 B |
| 09/16/2026 | $18.90 | $19.25 (1.85%) | $19.34 | $18.90 | 32.31 K | $21.89 B |
| 09/15/2026 | $18.97 | $18.90 (-0.37%) | $19.15 | $18.73 | 64.80 K | $21.49 B |
| 09/14/2026 | $19.10 | $19.07 (-0.16%) | $19.15 | $19.00 | 39.32 K | $21.68 B |
| 09/11/2026 | $19.06 | $19.10 (0.21%) | $19.22 | $19.02 | 31.30 K | $21.72 B |
| 09/10/2026 | $19.11 | $19.01 (-0.52%) | $19.17 | $18.96 | 63.90 K | $21.61 B |
| 09/09/2026 | $19.32 | $19.20 (-0.62%) | $19.33 | $19.15 | 31.60 K | $21.83 B |
| 09/08/2026 | $19.46 | $19.35 (-0.57%) | $19.53 | $19.32 | 30.31 K | $22.00 B |
| 09/04/2026 | $19.56 | $19.50 (-0.31%) | $19.56 | $19.38 | 29.63 K | $22.17 B |
| 09/03/2026 | $19.56 | $19.52 (-0.2%) | $19.60 | $19.47 | 12.40 K | $22.19 B |
| 09/02/2026 | $19.55 | $19.53 (-0.1%) | $19.60 | $19.44 | 38.92 K | $22.21 B |
| 09/01/2026 | $19.51 | $19.46 (-0.26%) | $19.60 | $19.43 | 42.14 K | $22.13 B |
| 08/31/2026 | $19.70 | $19.64 (-0.3%) | $19.70 | $19.42 | 59.20 K | $22.33 B |
| 08/28/2026 | $20.04 | $20.02 (-0.1%) | $20.13 | $19.94 | 44.34 K | $22.76 B |
| 08/27/2026 | $20.01 | $20.08 (0.35%) | $20.08 | $19.97 | 17.40 K | $22.83 B |
| 08/26/2026 | $20.04 | $20.03 (-0.05%) | $20.09 | $19.96 | 21.00 K | $22.77 B |
| 08/25/2026 | $20.02 | $20.05 (0.15%) | $20.14 | $19.93 | 39.76 K | $22.80 B |
| 08/24/2026 | $19.77 | $19.89 (0.61%) | $19.93 | $19.69 | 34.80 K | $22.61 B |
| 08/21/2026 | $19.70 | $19.75 (0.25%) | $19.81 | $19.63 | 33.52 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 |
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.
