5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+2.42%
3 MONTH PERFORMANCE
-1.21%
6 MONTH PERFORMANCE
-1.30%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
+2.23%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.75 | $21.79 (0.18%) | $21.79 | $21.74 | 16.05 K | $24.03 B |
| 05/12/2026 | $21.81 | $21.77 (-0.18%) | $21.85 | $21.72 | 28.50 K | $24.01 B |
| 05/11/2026 | $21.81 | $21.86 (0.23%) | $21.89 | $21.81 | 26.00 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 |
| 03/27/2026 | $20.98 | $20.88 (-0.48%) | $21.00 | $20.80 | 22.50 K | $23.03 B |
| 03/26/2026 | $21.04 | $21.00 (-0.19%) | $21.20 | $20.96 | 26.90 K | $23.16 B |
| 03/25/2026 | $21.21 | $21.15 (-0.28%) | $21.32 | $21.15 | 22.90 K | $23.33 B |
| 03/24/2026 | $21.15 | $21.14 (-0.05%) | $21.21 | $21.12 | 18.90 K | $23.32 B |
| 03/23/2026 | $21.21 | $21.17 (-0.19%) | $21.33 | $21.16 | 28.10 K | $23.35 B |
| 03/20/2026 | $21.43 | $21.17 (-1.21%) | $21.56 | $21.16 | 23.40 K | $23.35 B |
| 03/19/2026 | $21.50 | $21.51 (0.05%) | $21.55 | $21.43 | 33.70 K | $23.73 B |
| 03/18/2026 | $21.63 | $21.50 (-0.6%) | $21.72 | $21.50 | 15.80 K | $23.71 B |
| 03/17/2026 | $21.74 | $21.68 (-0.28%) | $21.78 | $21.68 | 11.60 K | $23.91 B |
| 03/16/2026 | $21.98 | $21.71 (-1.23%) | $21.98 | $21.71 | 23.20 K | $23.95 B |
| 03/13/2026 | $21.87 | $21.89 (0.09%) | $21.99 | $21.87 | 35.10 K | $24.14 B |
| 03/12/2026 | $21.95 | $21.98 (0.14%) | $22.00 | $21.83 | 54.50 K | $24.24 B |
| 03/11/2026 | $22.09 | $21.95 (-0.63%) | $22.09 | $21.95 | 12.80 K | $24.21 B |
| 03/10/2026 | $22.04 | $22.03 (-0.05%) | $22.08 | $22.00 | 9.60 K | $24.30 B |
| 03/09/2026 | $22.00 | $22.00 (0%) | $22.07 | $21.95 | 26.80 K | $24.27 B |
| 03/06/2026 | $22.20 | $22.14 (-0.27%) | $22.20 | $22.02 | 19.00 K | $6.57 B |
| 03/05/2026 | $22.17 | $22.23 (0.27%) | $22.23 | $22.13 | 18.40 K | $6.55 B |
| 03/04/2026 | $22.30 | $22.27 (-0.13%) | $22.30 | $22.20 | 8.30 K | $6.54 B |
| 03/03/2026 | $22.15 | $22.26 (0.5%) | $22.27 | $22.08 | 23.00 K | $6.54 B |
| 03/02/2026 | $22.07 | $22.32 (1.13%) | $22.32 | $22.07 | 55.10 K | $6.52 B |
| 02/27/2026 | $22.26 | $22.14 (-0.54%) | $22.26 | $22.03 | 147.80 K | $6.57 B |
| 02/26/2026 | $22.57 | $22.54 (-0.13%) | $22.59 | $22.49 | 25.30 K | $6.45 B |
| 02/25/2026 | $22.52 | $22.58 (0.27%) | $22.58 | $22.45 | 28.10 K | $24.91 B |
| 02/24/2026 | $22.52 | $22.50 (-0.09%) | $22.53 | $22.42 | 23.80 K | $24.82 B |
| 02/23/2026 | $22.50 | $22.51 (0.04%) | $22.52 | $22.42 | 31.40 K | $24.83 B |
| 02/20/2026 | $22.39 | $22.50 (0.49%) | $22.53 | $22.39 | 25.40 K | $24.82 B |
| 02/19/2026 | $22.51 | $22.46 (-0.22%) | $22.51 | $22.35 | 42.40 K | $24.77 B |
| 02/18/2026 | $22.45 | $22.47 (0.09%) | $22.57 | $22.42 | 36.30 K | $24.78 B |
| 02/17/2026 | $22.31 | $22.45 (0.63%) | $22.45 | $22.31 | 28.20 K | $24.76 B |
| 02/13/2026 | $22.31 | $22.29 (-0.09%) | $22.34 | $22.27 | 13.80 K | $24.56 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.
