5 DAY PERFORMANCE
+2.98%
1 MONTH PERFORMANCE
+2.82%
3 MONTH PERFORMANCE
+0.87%
6 MONTH PERFORMANCE
+2.42%
YEAR-TO-DATE PERFORMANCE
+2.57%
1 YEAR PERFORMANCE
+3.85%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $20.06 | $19.97 (-0.45%) | $20.10 | $19.94 | 64.87 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 |
| 03/27/2026 | $19.62 | $19.53 (-0.46%) | $19.66 | $19.53 | 56.25 K | $21.54 B |
| 03/26/2026 | $19.70 | $19.67 (-0.15%) | $19.79 | $19.62 | 102.40 K | $21.70 B |
| 03/25/2026 | $19.66 | $19.69 (0.15%) | $19.83 | $19.62 | 124.63 K | $21.72 B |
| 03/24/2026 | $19.59 | $19.58 (-0.05%) | $19.73 | $19.57 | 51.12 K | $21.60 B |
| 03/23/2026 | $19.73 | $19.67 (-0.3%) | $19.86 | $19.67 | 116.53 K | $21.70 B |
| 03/20/2026 | $19.92 | $19.65 (-1.36%) | $19.95 | $19.65 | 115.30 K | $21.67 B |
| 03/19/2026 | $20.00 | $19.96 (-0.2%) | $20.09 | $19.96 | 64.80 K | $22.02 B |
| 03/18/2026 | $20.19 | $20.03 (-0.79%) | $20.26 | $20.01 | 79.80 K | $22.09 B |
| 03/17/2026 | $20.30 | $20.17 (-0.64%) | $20.37 | $20.16 | 116.40 K | $22.25 B |
| 03/16/2026 | $20.40 | $20.27 (-0.64%) | $20.52 | $20.21 | 70.20 K | $22.36 B |
| 03/13/2026 | $20.53 | $20.38 (-0.73%) | $20.62 | $20.33 | 59.10 K | $22.48 B |
| 03/12/2026 | $20.61 | $20.53 (-0.39%) | $20.65 | $20.52 | 42.50 K | $22.64 B |
| 03/11/2026 | $20.74 | $20.67 (-0.34%) | $20.84 | $20.66 | 61.60 K | $22.80 B |
| 03/10/2026 | $20.81 | $20.74 (-0.34%) | $20.82 | $20.74 | 38.20 K | $22.88 B |
| 03/09/2026 | $20.70 | $20.76 (0.29%) | $20.82 | $20.69 | 62.10 K | $22.90 B |
| 03/06/2026 | $21.02 | $20.85 (-0.81%) | $21.02 | $20.84 | 66.40 K | $6.60 B |
| 03/05/2026 | $21.03 | $21.06 (0.14%) | $21.12 | $20.96 | 54.60 K | $6.53 B |
| 03/04/2026 | $20.98 | $21.03 (0.24%) | $21.08 | $20.95 | 39.90 K | $6.54 B |
| 03/03/2026 | $20.90 | $21.06 (0.77%) | $21.09 | $20.82 | 78.90 K | $6.53 B |
| 03/02/2026 | $20.83 | $21.11 (1.34%) | $21.18 | $20.65 | 124.60 K | $6.52 B |
| 02/27/2026 | $20.82 | $20.89 (0.34%) | $20.97 | $20.82 | 442.90 K | $6.58 B |
| 02/26/2026 | $20.91 | $20.90 (-0.05%) | $20.92 | $20.81 | 67.60 K | $6.58 B |
| 02/25/2026 | $20.80 | $20.94 (0.67%) | $20.95 | $20.79 | 85.90 K | $23.10 B |
| 02/24/2026 | $20.71 | $20.80 (0.43%) | $20.81 | $20.68 | 54.70 K | $22.94 B |
| 02/23/2026 | $20.76 | $20.77 (0.05%) | $20.79 | $20.67 | 73.80 K | $22.91 B |
| 02/20/2026 | $20.73 | $20.75 (0.1%) | $20.76 | $20.72 | 44.20 K | $22.89 B |
| 02/19/2026 | $20.68 | $20.74 (0.29%) | $20.79 | $20.67 | 88.60 K | $22.88 B |
| 02/18/2026 | $20.76 | $20.75 (-0.05%) | $20.86 | $20.69 | 83.00 K | $22.89 B |
| 02/17/2026 | $20.65 | $20.75 (0.48%) | $20.76 | $20.56 | 76.20 K | $22.89 B |
| 02/13/2026 | $20.50 | $20.58 (0.39%) | $20.62 | $20.50 | 54.20 K | $22.68 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.
