5 DAY PERFORMANCE
+13.01%
1 MONTH PERFORMANCE
+9.55%
3 MONTH PERFORMANCE
+6.57%
6 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
+2.57%
1 YEAR PERFORMANCE
-4.07%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $18.36 | $18.24 (-0.65%) | $18.36 | $18.16 | 64.30 K | $20.74 B |
| 08/20/2026 | $18.35 | $18.29 (-0.33%) | $18.38 | $18.25 | 66.43 K | $20.80 B |
| 08/19/2026 | $18.32 | $18.37 (0.27%) | $18.45 | $18.20 | 93.71 K | $20.89 B |
| 08/18/2026 | $18.28 | $18.23 (-0.27%) | $18.32 | $18.15 | 79.80 K | $20.73 B |
| 08/17/2026 | $18.48 | $18.27 (-1.14%) | $18.49 | $18.27 | 102.03 K | $20.77 B |
| 08/14/2026 | $18.46 | $18.45 (-0.05%) | $18.56 | $18.41 | 63.80 K | $20.98 B |
| 08/13/2026 | $18.50 | $18.48 (-0.11%) | $18.56 | $18.46 | 53.13 K | $21.01 B |
| 08/12/2026 | $18.54 | $18.47 (-0.38%) | $18.55 | $18.46 | 68.00 K | $21.00 B |
| 08/11/2026 | $18.53 | $18.52 (-0.05%) | $18.56 | $18.48 | 57.02 K | $21.06 B |
| 08/10/2026 | $18.63 | $18.56 (-0.38%) | $18.63 | $18.49 | 85.62 K | $21.10 B |
| 08/07/2026 | $18.68 | $18.60 (-0.43%) | $18.70 | $18.55 | 41.44 K | $21.15 B |
| 08/06/2026 | $18.78 | $18.59 (-1.01%) | $18.78 | $18.57 | 52.70 K | $21.14 B |
| 08/05/2026 | $18.86 | $18.71 (-0.8%) | $18.86 | $18.71 | 74.50 K | $21.27 B |
| 08/04/2026 | $18.82 | $18.84 (0.11%) | $18.87 | $18.80 | 73.91 K | $21.42 B |
| 08/03/2026 | $18.77 | $18.81 (0.21%) | $18.89 | $18.76 | 49.72 K | $21.39 B |
| 07/31/2026 | $18.70 | $18.80 (0.53%) | $18.87 | $18.64 | 164.03 K | $21.38 B |
| 07/30/2026 | $18.68 | $18.72 (0.21%) | $18.75 | $18.63 | 91.40 K | $21.28 B |
| 07/29/2026 | $18.69 | $18.60 (-0.48%) | $18.79 | $18.58 | 138.35 K | $21.15 B |
| 07/28/2026 | $19.00 | $19.06 (0.32%) | $19.13 | $19.00 | 82.20 K | $21.67 B |
| 07/27/2026 | $19.02 | $19.02 (0%) | $19.06 | $18.95 | 52.91 K | $21.63 B |
| 07/24/2026 | $19.04 | $18.95 (-0.47%) | $19.05 | $18.95 | 61.91 K | $21.41 B |
| 07/23/2026 | $19.00 | $18.99 (-0.05%) | $19.08 | $18.98 | 72.80 K | $21.46 B |
| 07/22/2026 | $19.08 | $19.11 (0.16%) | $19.18 | $19.07 | 67.62 K | $21.59 B |
| 07/21/2026 | $19.15 | $19.11 (-0.21%) | $19.24 | $19.09 | 56.10 K | $21.59 B |
| 07/20/2026 | $19.15 | $19.17 (0.1%) | $19.25 | $19.15 | 108.10 K | $21.66 B |
| 07/17/2026 | $19.16 | $19.17 (0.05%) | $19.18 | $19.11 | 49.40 K | $21.66 B |
| 07/16/2026 | $19.13 | $19.13 (0%) | $19.18 | $19.07 | 71.10 K | $21.62 B |
| 07/15/2026 | $19.13 | $19.17 (0.21%) | $19.24 | $19.12 | 90.10 K | $21.66 B |
| 07/14/2026 | $19.09 | $19.15 (0.31%) | $19.18 | $19.06 | 52.22 K | $21.64 B |
| 07/13/2026 | $19.12 | $19.05 (-0.37%) | $19.17 | $19.03 | 84.70 K | $21.53 B |
| 07/10/2026 | $19.15 | $19.12 (-0.16%) | $19.20 | $19.07 | 79.30 K | $21.61 B |
| 07/09/2026 | $19.16 | $19.17 (0.05%) | $19.22 | $19.14 | 85.10 K | $21.66 B |
| 07/08/2026 | $19.24 | $19.16 (-0.42%) | $19.28 | $19.11 | 75.00 K | $21.65 B |
| 07/07/2026 | $19.37 | $19.28 (-0.46%) | $19.38 | $19.25 | 63.31 K | $21.79 B |
| 07/06/2026 | $19.28 | $19.37 (0.47%) | $19.39 | $19.28 | 68.20 K | $21.89 B |
| 07/02/2026 | $19.34 | $19.28 (-0.31%) | $19.40 | $19.22 | 73.00 K | $21.27 B |
| 07/01/2026 | $19.28 | $19.29 (0.05%) | $19.40 | $19.27 | 77.50 K | $21.28 B |
| 06/30/2026 | $19.30 | $19.24 (-0.31%) | $19.38 | $19.14 | 869.60 K | $21.22 B |
| 06/29/2026 | $19.26 | $19.30 (0.21%) | $19.36 | $19.21 | 79.30 K | $21.29 B |
| 06/26/2026 | $19.25 | $19.20 (-0.26%) | $19.30 | $19.17 | 92.60 K | $21.18 B |
| 06/25/2026 | $19.43 | $19.28 (-0.77%) | $19.43 | $19.28 | 74.11 K | $21.27 B |
| 06/24/2026 | $19.42 | $19.36 (-0.31%) | $19.49 | $19.32 | 51.10 K | $21.35 B |
| 06/23/2026 | $19.36 | $19.36 (0%) | $19.41 | $19.32 | 86.82 K | $21.35 B |
| 06/22/2026 | $19.67 | $19.41 (-1.32%) | $19.67 | $19.41 | 83.90 K | $21.41 B |
| 06/18/2026 | $19.62 | $19.63 (0.05%) | $19.68 | $19.56 | 70.22 K | $21.65 B |
| 06/17/2026 | $19.60 | $19.61 (0.05%) | $19.69 | $19.58 | 82.80 K | $21.63 B |
| 06/16/2026 | $19.60 | $19.60 (0%) | $19.69 | $19.59 | 45.80 K | $21.62 B |
| 06/15/2026 | $19.61 | $19.61 (0%) | $19.63 | $19.59 | 39.20 K | $21.63 B |
| 06/12/2026 | $19.57 | $19.58 (0.05%) | $19.61 | $19.51 | 81.50 K | $21.60 B |
| 06/11/2026 | $19.30 | $19.57 (1.4%) | $19.57 | $19.30 | 96.90 K | $21.59 B |
| 06/10/2026 | $19.33 | $19.35 (0.1%) | $19.40 | $19.30 | 61.30 K | $21.34 B |
| 06/09/2026 | $19.30 | $19.39 (0.47%) | $19.39 | $19.26 | 89.60 K | $21.39 B |
| 06/08/2026 | $19.31 | $19.35 (0.21%) | $19.38 | $19.26 | 65.90 K | $21.34 B |
| 06/05/2026 | $19.25 | $19.31 (0.31%) | $19.33 | $19.21 | 73.51 K | $21.30 B |
| 06/04/2026 | $19.35 | $19.31 (-0.21%) | $19.44 | $19.31 | 42.53 K | $21.30 B |
| 06/03/2026 | $19.46 | $19.35 (-0.57%) | $19.50 | $19.25 | 109.43 K | $21.34 B |
| 06/02/2026 | $19.57 | $19.52 (-0.26%) | $19.57 | $19.45 | 72.91 K | $21.53 B |
| 06/01/2026 | $19.55 | $19.57 (0.1%) | $19.68 | $19.52 | 45.90 K | $21.59 B |
| 05/29/2026 | $19.64 | $19.56 (-0.41%) | $19.73 | $19.56 | 83.30 K | $21.57 B |
| 05/28/2026 | $19.59 | $19.65 (0.31%) | $19.71 | $19.58 | 50.50 K | $21.67 B |
| 05/27/2026 | $19.65 | $19.62 (-0.15%) | $19.67 | $19.56 | 49.00 K | $21.64 B |
| 05/26/2026 | $19.53 | $19.57 (0.2%) | $19.62 | $19.51 | 51.64 K | $21.59 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.
