5 DAY PERFORMANCE
+4.62%
1 MONTH PERFORMANCE
+4.80%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
-1.95%
YEAR-TO-DATE PERFORMANCE
+2.14%
1 YEAR PERFORMANCE
+2.66%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.28 | $17.27 (-0.06%) | $17.31 | $17.24 | 17.29 K | $105.71 B |
| 05/05/2026 | $17.22 | $17.24 (0.12%) | $17.32 | $17.21 | 23.20 K | $107.79 B |
| 05/04/2026 | $17.25 | $17.24 (-0.06%) | $17.32 | $17.20 | 40.30 K | $107.89 B |
| 05/01/2026 | $17.29 | $17.32 (0.17%) | $17.36 | $17.21 | 67.00 K | $108.70 B |
| 04/30/2026 | $17.20 | $17.29 (0.52%) | $17.35 | $17.20 | 64.60 K | $108.69 B |
| 04/29/2026 | $17.36 | $17.22 (-0.81%) | $17.36 | $17.20 | 52.50 K | $105.11 B |
| 04/28/2026 | $17.40 | $17.40 (0%) | $17.46 | $17.36 | 35.50 K | $106.12 B |
| 04/27/2026 | $17.54 | $17.47 (-0.4%) | $17.55 | $17.47 | 47.00 K | $105.40 B |
| 04/24/2026 | $17.50 | $17.52 (0.11%) | $17.62 | $17.49 | 66.60 K | $103.12 B |
| 04/23/2026 | $17.46 | $17.55 (0.52%) | $17.59 | $17.45 | 53.01 K | $103.58 B |
| 04/22/2026 | $17.37 | $17.45 (0.46%) | $17.45 | $17.35 | 41.80 K | $101.33 B |
| 04/21/2026 | $17.39 | $17.37 (-0.12%) | $17.42 | $17.31 | 19.50 K | $101.39 B |
| 04/20/2026 | $17.35 | $17.39 (0.23%) | $17.44 | $17.35 | 41.50 K | $103.14 B |
| 04/17/2026 | $17.47 | $17.40 (-0.4%) | $17.50 | $17.40 | 27.10 K | $104.24 B |
| 04/16/2026 | $17.55 | $17.36 (-1.08%) | $17.55 | $17.36 | 75.60 K | $104.67 B |
| 04/15/2026 | $17.49 | $17.54 (0.29%) | $17.59 | $17.44 | 59.70 K | $104.39 B |
| 04/14/2026 | $17.47 | $17.49 (0.11%) | $17.54 | $17.32 | 39.30 K | $105.84 B |
| 04/13/2026 | $17.53 | $17.63 (0.57%) | $17.64 | $17.53 | 56.10 K | $105.81 B |
| 04/10/2026 | $17.58 | $17.59 (0.06%) | $17.64 | $17.55 | 26.30 K | $107.16 B |
| 04/09/2026 | $17.48 | $17.64 (0.92%) | $17.64 | $17.48 | 30.70 K | $107.64 B |
| 04/08/2026 | $17.51 | $17.51 (0%) | $17.63 | $17.46 | 95.80 K | $107.18 B |
| 04/07/2026 | $17.22 | $17.35 (0.75%) | $17.36 | $17.15 | 54.20 K | $106.79 B |
| 04/06/2026 | $17.19 | $17.29 (0.58%) | $17.32 | $17.19 | 27.91 K | $106.92 B |
| 04/02/2026 | $17.05 | $17.24 (1.11%) | $17.26 | $17.05 | 65.80 K | $107.49 B |
| 04/01/2026 | $17.00 | $17.17 (1%) | $17.20 | $17.00 | 75.30 K | $106.92 B |
| 03/31/2026 | $16.99 | $16.95 (-0.24%) | $17.15 | $16.90 | 378.80 K | $106.46 B |
| 03/30/2026 | $17.10 | $16.99 (-0.64%) | $17.12 | $16.94 | 84.90 K | $106.91 B |
| 03/27/2026 | $17.18 | $17.09 (-0.52%) | $17.23 | $17.09 | 98.70 K | $105.39 B |
| 03/26/2026 | $17.23 | $17.21 (-0.12%) | $17.40 | $17.20 | 126.50 K | $105.25 B |
| 03/25/2026 | $17.36 | $17.30 (-0.35%) | $17.44 | $17.27 | 33.50 K | $104.35 B |
| 03/24/2026 | $17.26 | $17.27 (0.06%) | $17.31 | $17.21 | 35.70 K | $103.66 B |
| 03/23/2026 | $17.32 | $17.35 (0.17%) | $17.45 | $17.25 | 40.40 K | $103.41 B |
| 03/20/2026 | $17.40 | $17.29 (-0.63%) | $17.42 | $17.22 | 88.70 K | $103.01 B |
| 03/19/2026 | $17.42 | $17.48 (0.34%) | $17.51 | $17.35 | 45.50 K | $106.14 B |
| 03/18/2026 | $17.60 | $17.47 (-0.74%) | $17.67 | $17.47 | 31.40 K | $106.48 B |
| 03/17/2026 | $17.72 | $17.64 (-0.45%) | $17.73 | $17.63 | 54.50 K | $108.39 B |
| 03/16/2026 | $17.82 | $17.68 (-0.79%) | $17.90 | $17.66 | 49.80 K | $109.32 B |
| 03/13/2026 | $17.90 | $17.82 (-0.45%) | $17.98 | $17.75 | 48.60 K | $108.11 B |
| 03/12/2026 | $17.96 | $17.93 (-0.17%) | $18.01 | $17.86 | 57.20 K | $107.92 B |
| 03/11/2026 | $18.09 | $18.04 (-0.28%) | $18.18 | $18.04 | 25.70 K | $106.17 B |
| 03/10/2026 | $18.13 | $18.12 (-0.06%) | $18.17 | $18.11 | 31.70 K | $106.19 B |
| 03/09/2026 | $18.16 | $18.15 (-0.06%) | $18.16 | $18.05 | 44.80 K | $107.27 B |
| 03/06/2026 | $18.31 | $18.23 (-0.44%) | $18.33 | $18.11 | 80.10 K | $107.52 B |
| 03/05/2026 | $18.36 | $18.36 (0%) | $18.38 | $18.32 | 23.30 K | $107.21 B |
| 03/04/2026 | $18.38 | $18.38 (0%) | $18.39 | $18.36 | 23.80 K | $107.69 B |
| 03/03/2026 | $18.33 | $18.39 (0.33%) | $18.43 | $18.22 | 29.20 K | $106.76 B |
| 03/02/2026 | $18.27 | $18.43 (0.88%) | $18.49 | $18.27 | 37.40 K | $107.24 B |
| 02/27/2026 | $18.45 | $18.34 (-0.6%) | $18.45 | $18.26 | 220.80 K | $107.41 B |
| 02/26/2026 | $18.43 | $18.50 (0.38%) | $18.50 | $18.40 | 41.70 K | $106.27 B |
| 02/25/2026 | $18.43 | $18.48 (0.27%) | $18.48 | $18.43 | 25.80 K | $105.80 B |
| 02/24/2026 | $18.35 | $18.43 (0.44%) | $18.43 | $18.33 | 48.30 K | $105.68 B |
| 02/23/2026 | $18.34 | $18.38 (0.22%) | $18.44 | $18.28 | 81.90 K | $104.98 B |
| 02/20/2026 | $18.36 | $18.37 (0.05%) | $18.43 | $18.36 | 20.60 K | $104.01 B |
| 02/19/2026 | $18.38 | $18.37 (-0.05%) | $18.44 | $18.35 | 55.30 K | $104.84 B |
| 02/18/2026 | $18.40 | $18.41 (0.05%) | $18.50 | $18.38 | 27.70 K | $100.42 B |
| 02/17/2026 | $18.31 | $18.45 (0.76%) | $18.48 | $18.30 | 42.40 K | $101.48 B |
| 02/13/2026 | $18.23 | $18.31 (0.44%) | $18.32 | $18.22 | 35.40 K | $104.63 B |
| 02/12/2026 | $18.23 | $18.22 (-0.05%) | $18.29 | $18.20 | 33.70 K | $102.00 B |
| 02/11/2026 | $18.21 | $18.22 (0.05%) | $18.33 | $18.21 | 21.20 K | $100.13 B |
| 02/10/2026 | $18.25 | $18.21 (-0.22%) | $18.28 | $18.18 | 35.30 K | $99.97 B |
| 02/09/2026 | $18.17 | $18.25 (0.44%) | $18.25 | $18.17 | 58.60 K | $98.50 B |
| 02/06/2026 | $18.19 | $18.22 (0.16%) | $18.26 | $18.16 | 37.50 K | $99.27 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.
