5 DAY PERFORMANCE
+7.23%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
+6.30%
6 MONTH PERFORMANCE
+2.47%
YEAR-TO-DATE PERFORMANCE
+2.57%
1 YEAR PERFORMANCE
+4.16%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $19.56 | $19.48 (-0.41%) | $19.58 | $19.45 | 57.31 K | $21.49 B |
| 05/21/2026 | $19.60 | $19.50 (-0.51%) | $19.64 | $19.42 | 73.22 K | $21.51 B |
| 05/20/2026 | $19.55 | $19.59 (0.2%) | $19.65 | $19.50 | 40.23 K | $21.61 B |
| 05/19/2026 | $19.55 | $19.52 (-0.15%) | $19.60 | $19.51 | 45.84 K | $21.53 B |
| 05/18/2026 | $19.71 | $19.63 (-0.41%) | $19.82 | $19.60 | 62.00 K | $21.65 B |
| 05/15/2026 | $19.83 | $19.69 (-0.71%) | $19.85 | $19.68 | 65.80 K | $21.72 B |
| 05/14/2026 | $19.98 | $19.91 (-0.35%) | $20.03 | $19.88 | 44.40 K | $21.96 B |
| 05/13/2026 | $20.06 | $19.97 (-0.45%) | $20.10 | $19.94 | 64.90 K | $22.03 B |
| 05/12/2026 | $20.17 | $20.10 (-0.35%) | $20.17 | $20.07 | 39.40 K | $22.17 B |
| 05/11/2026 | $20.12 | $20.17 (0.25%) | $20.18 | $20.06 | 36.40 K | $22.25 B |
| 05/08/2026 | $20.08 | $20.16 (0.4%) | $20.16 | $20.04 | 66.21 K | $22.24 B |
| 05/07/2026 | $20.09 | $20.03 (-0.3%) | $20.12 | $20.02 | 62.43 K | $22.09 B |
| 05/06/2026 | $20.06 | $20.09 (0.15%) | $20.14 | $20.04 | 42.33 K | $22.16 B |
| 05/05/2026 | $20.09 | $20.06 (-0.15%) | $20.09 | $19.98 | 34.42 K | $22.13 B |
| 05/04/2026 | $20.06 | $20.03 (-0.15%) | $20.13 | $20.02 | 43.40 K | $22.09 B |
| 05/01/2026 | $20.04 | $20.09 (0.25%) | $20.12 | $19.95 | 86.74 K | $22.16 B |
| 04/30/2026 | $19.95 | $19.97 (0.1%) | $20.04 | $19.85 | 116.83 K | $22.03 B |
| 04/29/2026 | $20.16 | $19.90 (-1.29%) | $20.16 | $19.82 | 82.30 K | $21.95 B |
| 04/28/2026 | $20.42 | $20.45 (0.15%) | $20.51 | $20.42 | 45.10 K | $22.56 B |
| 04/27/2026 | $20.55 | $20.48 (-0.34%) | $20.55 | $20.45 | 53.47 K | $22.59 B |
| 04/24/2026 | $20.55 | $20.51 (-0.19%) | $20.62 | $20.50 | 40.90 K | $22.62 B |
| 04/23/2026 | $20.47 | $20.54 (0.34%) | $20.60 | $20.47 | 70.34 K | $22.66 B |
| 04/22/2026 | $20.38 | $20.47 (0.44%) | $20.50 | $20.34 | 38.84 K | $22.58 B |
| 04/21/2026 | $20.40 | $20.36 (-0.2%) | $20.44 | $20.32 | 49.70 K | $22.46 B |
| 04/20/2026 | $20.37 | $20.37 (0%) | $20.44 | $20.28 | 41.82 K | $22.47 B |
| 04/17/2026 | $20.46 | $20.41 (-0.24%) | $20.46 | $20.36 | 30.50 K | $22.51 B |
| 04/16/2026 | $20.50 | $20.35 (-0.73%) | $20.50 | $20.32 | 44.90 K | $22.45 B |
| 04/15/2026 | $20.41 | $20.42 (0.05%) | $20.48 | $20.32 | 37.50 K | $22.52 B |
| 04/14/2026 | $20.24 | $20.34 (0.49%) | $20.37 | $20.22 | 32.30 K | $22.44 B |
| 04/13/2026 | $20.18 | $20.19 (0.05%) | $20.25 | $20.10 | 59.50 K | $22.27 B |
| 04/10/2026 | $20.13 | $20.15 (0.1%) | $20.20 | $20.10 | 54.90 K | $22.23 B |
| 04/09/2026 | $20.16 | $20.13 (-0.15%) | $20.20 | $20.09 | 55.20 K | $22.20 B |
| 04/08/2026 | $20.11 | $20.16 (0.25%) | $20.27 | $20.04 | 64.50 K | $22.24 B |
| 04/07/2026 | $19.69 | $19.90 (1.07%) | $19.90 | $19.59 | 99.40 K | $21.95 B |
| 04/06/2026 | $19.74 | $19.71 (-0.15%) | $19.74 | $19.57 | 42.00 K | $21.74 B |
| 04/02/2026 | $19.35 | $19.60 (1.29%) | $19.62 | $19.35 | 52.70 K | $21.62 B |
| 04/01/2026 | $19.36 | $19.50 (0.72%) | $19.61 | $19.30 | 109.70 K | $21.51 B |
| 03/31/2026 | $19.50 | $19.30 (-1.03%) | $19.50 | $19.30 | 421.50 K | $21.29 B |
| 03/30/2026 | $19.58 | $19.38 (-1.02%) | $19.63 | $19.35 | 88.20 K | $21.38 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.
