5 DAY PERFORMANCE
+15.72%
1 MONTH PERFORMANCE
+15.59%
3 MONTH PERFORMANCE
+8.29%
6 MONTH PERFORMANCE
+3.13%
YEAR-TO-DATE PERFORMANCE
+2.57%
1 YEAR PERFORMANCE
-1.00%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $17.52 | $17.43 (-0.51%) | $17.54 | $17.35 | 106.40 K | $19.82 B |
| 10/08/2026 | $17.45 | $17.52 (0.4%) | $17.57 | $17.25 | 167.41 K | $19.92 B |
| 10/07/2026 | $17.51 | $17.45 (-0.34%) | $17.66 | $17.25 | 114.20 K | $19.84 B |
| 10/06/2026 | $17.85 | $17.69 (-0.9%) | $17.88 | $17.69 | 76.63 K | $20.11 B |
| 10/05/2026 | $17.88 | $17.77 (-0.62%) | $17.92 | $17.71 | 116.81 K | $20.20 B |
| 10/02/2026 | $18.01 | $17.94 (-0.39%) | $18.13 | $17.82 | 146.90 K | $20.40 B |
| 10/01/2026 | $17.29 | $17.95 (3.82%) | $18.01 | $17.13 | 288.22 K | $20.41 B |
| 09/30/2026 | $17.37 | $17.24 (-0.75%) | $17.47 | $17.22 | 253.62 K | $19.60 B |
| 09/29/2026 | $17.63 | $17.44 (-1.08%) | $17.63 | $17.36 | 140.60 K | $19.83 B |
| 09/28/2026 | $17.61 | $17.55 (-0.34%) | $17.72 | $17.51 | 96.72 K | $19.95 B |
| 09/25/2026 | $17.70 | $17.72 (0.11%) | $17.75 | $17.56 | 109.50 K | $20.15 B |
| 09/24/2026 | $17.63 | $17.75 (0.68%) | $17.79 | $17.55 | 118.90 K | $20.18 B |
| 09/23/2026 | $17.78 | $17.67 (-0.62%) | $17.97 | $17.55 | 116.80 K | $20.09 B |
| 09/22/2026 | $18.01 | $17.88 (-0.72%) | $18.12 | $17.72 | 114.90 K | $20.33 B |
| 09/21/2026 | $18.11 | $18.02 (-0.5%) | $18.20 | $17.91 | 134.44 K | $20.49 B |
| 09/18/2026 | $18.11 | $18.10 (-0.06%) | $18.22 | $18.00 | 64.30 K | $20.58 B |
| 09/17/2026 | $18.15 | $18.13 (-0.11%) | $18.27 | $18.02 | 143.70 K | $20.61 B |
| 09/16/2026 | $17.60 | $18.07 (2.67%) | $18.17 | $17.60 | 330.20 K | $20.55 B |
| 09/15/2026 | $17.79 | $17.59 (-1.12%) | $17.89 | $17.29 | 387.63 K | $20.00 B |
| 09/14/2026 | $17.80 | $17.81 (0.06%) | $17.92 | $17.76 | 88.40 K | $20.25 B |
| 09/11/2026 | $17.97 | $17.83 (-0.78%) | $18.01 | $17.77 | 106.50 K | $20.27 B |
| 09/10/2026 | $17.89 | $17.81 (-0.45%) | $17.94 | $17.67 | 111.40 K | $20.25 B |
| 09/09/2026 | $18.01 | $17.96 (-0.28%) | $18.06 | $17.82 | 142.82 K | $20.42 B |
| 09/08/2026 | $18.26 | $18.06 (-1.1%) | $18.27 | $18.00 | 100.09 K | $20.53 B |
| 09/04/2026 | $18.20 | $18.27 (0.38%) | $18.30 | $18.13 | 109.32 K | $20.77 B |
| 09/03/2026 | $18.32 | $18.20 (-0.66%) | $18.33 | $18.17 | 80.55 K | $20.69 B |
| 09/02/2026 | $18.16 | $18.32 (0.88%) | $18.34 | $18.05 | 175.40 K | $20.83 B |
| 09/01/2026 | $18.24 | $18.10 (-0.77%) | $18.34 | $18.05 | 84.73 K | $20.58 B |
| 08/31/2026 | $18.30 | $18.25 (-0.27%) | $18.45 | $18.11 | 90.60 K | $20.75 B |
| 08/28/2026 | $18.62 | $18.36 (-1.4%) | $18.62 | $18.36 | 63.60 K | $20.88 B |
| 08/27/2026 | $18.59 | $18.57 (-0.11%) | $18.65 | $18.50 | 67.81 K | $21.11 B |
| 08/26/2026 | $18.57 | $18.54 (-0.16%) | $18.62 | $18.47 | 94.00 K | $21.08 B |
| 08/25/2026 | $18.56 | $18.59 (0.16%) | $18.64 | $18.47 | 107.85 K | $21.14 B |
| 08/24/2026 | $18.25 | $18.48 (1.26%) | $18.49 | $18.18 | 116.81 K | $21.01 B |
| 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 |
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.
