5 DAY PERFORMANCE
+6.84%
1 MONTH PERFORMANCE
+1.94%
3 MONTH PERFORMANCE
+5.46%
6 MONTH PERFORMANCE
+1.52%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
+2.75%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $20.51 | $20.42 (-0.44%) | $20.56 | $20.40 | 45.30 K | $22.52 B |
| 06/25/2026 | $20.69 | $20.53 (-0.77%) | $20.69 | $20.53 | 24.50 K | $22.64 B |
| 06/24/2026 | $20.64 | $20.62 (-0.1%) | $20.78 | $20.56 | 30.10 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 |
| 05/22/2026 | $21.37 | $21.39 (0.09%) | $21.47 | $21.33 | 13.54 K | $23.59 B |
| 05/21/2026 | $21.48 | $21.33 (-0.7%) | $21.53 | $21.28 | 39.40 K | $23.53 B |
| 05/20/2026 | $21.39 | $21.48 (0.42%) | $21.49 | $21.30 | 35.90 K | $23.69 B |
| 05/19/2026 | $21.47 | $21.33 (-0.65%) | $21.50 | $21.33 | 34.80 K | $23.53 B |
| 05/18/2026 | $21.71 | $21.58 (-0.6%) | $21.71 | $21.54 | 28.72 K | $23.80 B |
| 05/15/2026 | $21.69 | $21.62 (-0.32%) | $21.73 | $21.60 | 46.60 K | $23.85 B |
| 05/14/2026 | $21.78 | $21.76 (-0.09%) | $21.82 | $21.75 | 21.20 K | $24.00 B |
| 05/13/2026 | $21.75 | $21.79 (0.18%) | $21.79 | $21.74 | 16.64 K | $24.03 B |
| 05/12/2026 | $21.81 | $21.77 (-0.18%) | $21.85 | $21.72 | 28.51 K | $24.01 B |
| 05/11/2026 | $21.81 | $21.86 (0.23%) | $21.89 | $21.81 | 26.04 K | $24.11 B |
| 05/08/2026 | $21.80 | $21.87 (0.32%) | $21.88 | $21.80 | 16.20 K | $24.12 B |
| 05/07/2026 | $21.74 | $21.74 (0%) | $21.81 | $21.72 | 18.00 K | $23.98 B |
| 05/06/2026 | $21.70 | $21.77 (0.32%) | $21.79 | $21.70 | 8.52 K | $24.01 B |
| 05/05/2026 | $21.73 | $21.69 (-0.18%) | $21.77 | $21.64 | 11.40 K | $23.92 B |
| 05/04/2026 | $21.75 | $21.65 (-0.46%) | $21.75 | $21.60 | 20.60 K | $23.88 B |
| 05/01/2026 | $21.69 | $21.72 (0.14%) | $21.78 | $21.69 | 9.90 K | $23.96 B |
| 04/30/2026 | $21.60 | $21.76 (0.74%) | $21.78 | $21.57 | 27.80 K | $24.00 B |
| 04/29/2026 | $21.78 | $21.63 (-0.69%) | $21.78 | $21.63 | 21.94 K | $23.86 B |
| 04/28/2026 | $21.74 | $21.80 (0.28%) | $21.88 | $21.74 | 13.10 K | $24.05 B |
| 04/27/2026 | $21.90 | $21.82 (-0.37%) | $21.90 | $21.82 | 15.50 K | $24.07 B |
| 04/24/2026 | $21.75 | $21.80 (0.23%) | $21.86 | $21.75 | 12.00 K | $24.05 B |
| 04/23/2026 | $21.70 | $21.78 (0.37%) | $21.85 | $21.65 | 21.30 K | $24.02 B |
| 04/22/2026 | $21.64 | $21.72 (0.37%) | $21.73 | $21.60 | 17.60 K | $23.96 B |
| 04/21/2026 | $21.66 | $21.65 (-0.05%) | $21.69 | $21.57 | 14.70 K | $23.88 B |
| 04/20/2026 | $21.67 | $21.61 (-0.28%) | $21.67 | $21.55 | 13.00 K | $23.84 B |
| 04/17/2026 | $21.68 | $21.67 (-0.05%) | $21.77 | $21.65 | 9.10 K | $23.90 B |
| 04/16/2026 | $21.72 | $21.58 (-0.64%) | $21.78 | $21.58 | 13.50 K | $23.80 B |
| 04/15/2026 | $21.62 | $21.68 (0.28%) | $21.77 | $21.62 | 11.00 K | $23.91 B |
| 04/14/2026 | $21.51 | $21.69 (0.84%) | $21.74 | $21.51 | 14.30 K | $23.92 B |
| 04/13/2026 | $21.44 | $21.50 (0.28%) | $21.55 | $21.44 | 18.20 K | $23.71 B |
| 04/10/2026 | $21.47 | $21.48 (0.05%) | $21.55 | $21.46 | 21.80 K | $23.69 B |
| 04/09/2026 | $21.44 | $21.56 (0.56%) | $21.59 | $21.42 | 21.40 K | $23.78 B |
| 04/08/2026 | $21.38 | $21.54 (0.75%) | $21.54 | $21.20 | 23.82 K | $23.76 B |
| 04/07/2026 | $21.14 | $21.16 (0.09%) | $21.19 | $21.05 | 21.10 K | $23.34 B |
| 04/06/2026 | $21.10 | $21.19 (0.43%) | $21.24 | $21.05 | 38.90 K | $23.37 B |
| 04/02/2026 | $20.98 | $21.09 (0.52%) | $21.16 | $20.96 | 33.80 K | $23.26 B |
| 04/01/2026 | $20.77 | $21.00 (1.11%) | $21.05 | $20.73 | 64.70 K | $23.16 B |
| 03/31/2026 | $20.80 | $20.76 (-0.19%) | $20.90 | $20.50 | 213.20 K | $22.90 B |
| 03/30/2026 | $21.04 | $20.79 (-1.19%) | $21.04 | $20.75 | 24.50 K | $22.93 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.
