5 DAY PERFORMANCE
+18.98%
1 MONTH PERFORMANCE
+12.97%
3 MONTH PERFORMANCE
+9.62%
6 MONTH PERFORMANCE
+5.10%
YEAR-TO-DATE PERFORMANCE
+2.14%
1 YEAR PERFORMANCE
-2.48%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.50 | $15.35 (-0.97%) | $15.50 | $15.20 | 70.07 K | $107.99 B |
| 11/04/2026 | $15.21 | $15.55 (2.24%) | $15.59 | $15.20 | 56.60 K | $107.74 B |
| 11/03/2026 | $15.25 | $15.13 (-0.79%) | $15.33 | $15.13 | 65.51 K | $108.47 B |
| 11/02/2026 | $15.33 | $15.27 (-0.39%) | $15.39 | $15.19 | 85.90 K | $109.46 B |
| 10/30/2026 | $15.18 | $15.23 (0.33%) | $15.41 | $15.08 | 140.22 K | $106.55 B |
| 10/29/2026 | $15.07 | $15.25 (1.19%) | $15.30 | $15.05 | 89.60 K | $105.73 B |
| 10/28/2026 | $15.07 | $15.12 (0.33%) | $15.25 | $14.95 | 185.21 K | $104.06 B |
| 10/27/2026 | $15.22 | $15.14 (-0.53%) | $15.25 | $15.02 | 126.30 K | $105.34 B |
| 10/26/2026 | $15.37 | $15.24 (-0.85%) | $15.53 | $15.22 | 67.50 K | $105.25 B |
| 10/23/2026 | $15.36 | $15.32 (-0.26%) | $15.50 | $15.30 | 37.15 K | $105.62 B |
| 10/22/2026 | $15.36 | $15.39 (0.2%) | $15.64 | $15.23 | 81.92 K | $106.67 B |
| 10/21/2026 | $15.61 | $15.36 (-1.6%) | $15.64 | $15.33 | 98.00 K | $102.77 B |
| 10/20/2026 | $15.60 | $15.61 (0.06%) | $15.70 | $15.42 | 119.64 K | $103.14 B |
| 10/19/2026 | $15.67 | $15.58 (-0.57%) | $15.77 | $15.58 | 69.30 K | $101.50 B |
| 10/16/2026 | $15.68 | $15.67 (-0.06%) | $15.93 | $15.62 | 270.91 K | $103.67 B |
| 10/15/2026 | $15.82 | $15.69 (-0.82%) | $15.89 | $15.60 | 78.50 K | $101.40 B |
| 10/14/2026 | $15.52 | $15.61 (0.58%) | $15.63 | $15.40 | 202.10 K | $101.63 B |
| 10/13/2026 | $15.63 | $15.90 (1.73%) | $16.00 | $15.51 | 188.53 K | $100.18 B |
| 10/12/2026 | $15.54 | $15.70 (1.03%) | $15.79 | $15.54 | 48.20 K | $98.96 B |
| 10/09/2026 | $15.59 | $15.59 (0%) | $15.78 | $15.46 | 34.95 K | $97.98 B |
| 10/08/2026 | $15.72 | $15.66 (-0.38%) | $15.84 | $15.64 | 83.90 K | $97.95 B |
| 10/07/2026 | $15.81 | $15.70 (-0.7%) | $15.85 | $15.63 | 74.20 K | $97.15 B |
| 10/06/2026 | $15.95 | $15.98 (0.19%) | $16.11 | $15.95 | 53.84 K | $97.15 B |
| 10/05/2026 | $16.09 | $16.04 (-0.31%) | $16.11 | $15.90 | 124.64 K | $95.27 B |
| 10/02/2026 | $15.89 | $16.12 (1.45%) | $16.29 | $15.89 | 349.24 K | $95.19 B |
| 10/01/2026 | $15.37 | $15.89 (3.38%) | $15.95 | $15.31 | 100.73 K | $94.91 B |
| 09/30/2026 | $15.51 | $15.44 (-0.45%) | $15.62 | $15.28 | 143.72 K | $94.25 B |
| 09/29/2026 | $15.66 | $15.51 (-0.96%) | $15.68 | $15.43 | 97.11 K | $94.88 B |
| 09/28/2026 | $15.71 | $15.65 (-0.38%) | $15.88 | $15.60 | 52.44 K | $93.63 B |
| 09/25/2026 | $16.80 | $15.82 (-5.83%) | $16.80 | $15.80 | 76.40 K | $94.23 B |
| 09/24/2026 | $15.88 | $15.98 (0.63%) | $16.14 | $15.88 | 74.15 K | $94.25 B |
| 09/23/2026 | $16.04 | $16.00 (-0.25%) | $16.13 | $15.84 | 75.30 K | $94.91 B |
| 09/22/2026 | $16.13 | $16.11 (-0.12%) | $16.18 | $15.99 | 62.93 K | $96.82 B |
| 09/21/2026 | $16.24 | $16.18 (-0.37%) | $16.35 | $16.10 | 53.45 K | $97.17 B |
| 09/18/2026 | $16.29 | $16.24 (-0.31%) | $16.32 | $16.10 | 57.00 K | $97.24 B |
| 09/17/2026 | $16.25 | $16.23 (-0.12%) | $16.50 | $16.14 | 68.70 K | $98.65 B |
| 09/16/2026 | $16.00 | $16.21 (1.31%) | $16.36 | $15.93 | 95.23 K | $98.04 B |
| 09/15/2026 | $16.07 | $16.04 (-0.19%) | $16.13 | $15.80 | 128.84 K | $97.73 B |
| 09/14/2026 | $16.08 | $16.13 (0.31%) | $16.16 | $16.01 | 68.90 K | $98.92 B |
| 09/11/2026 | $16.04 | $16.15 (0.69%) | $16.20 | $15.94 | 160.70 K | $99.11 B |
| 09/10/2026 | $15.83 | $16.00 (1.07%) | $16.02 | $15.71 | 254.10 K | $99.77 B |
| 09/09/2026 | $15.80 | $15.95 (0.95%) | $15.98 | $15.72 | 151.93 K | $100.44 B |
| 09/08/2026 | $15.92 | $15.81 (-0.69%) | $15.94 | $15.80 | 95.40 K | $101.18 B |
| 09/04/2026 | $15.72 | $15.92 (1.27%) | $15.92 | $15.61 | 138.60 K | $100.18 B |
| 09/03/2026 | $15.75 | $15.72 (-0.19%) | $16.00 | $15.66 | 53.22 K | $100.93 B |
| 09/02/2026 | $15.59 | $15.75 (1.03%) | $15.81 | $15.59 | 73.61 K | $100.41 B |
| 09/01/2026 | $15.71 | $15.61 (-0.64%) | $15.76 | $15.61 | 62.70 K | $100.16 B |
| 08/31/2026 | $16.00 | $15.80 (-1.25%) | $16.06 | $15.66 | 70.04 K | $100.06 B |
| 08/28/2026 | $16.13 | $16.01 (-0.74%) | $16.22 | $16.00 | 27.52 K | $100.34 B |
| 08/27/2026 | $16.22 | $16.21 (-0.06%) | $16.23 | $16.11 | 32.03 K | $101.25 B |
| 08/26/2026 | $16.12 | $16.15 (0.19%) | $16.23 | $16.12 | 61.94 K | $102.06 B |
| 08/25/2026 | $16.11 | $16.15 (0.25%) | $16.22 | $16.04 | 37.91 K | $102.30 B |
| 08/24/2026 | $15.92 | $16.03 (0.69%) | $16.04 | $15.87 | 33.34 K | $102.44 B |
| 08/21/2026 | $16.02 | $15.90 (-0.75%) | $16.08 | $15.82 | 72.60 K | $101.12 B |
| 08/20/2026 | $16.09 | $16.07 (-0.12%) | $16.16 | $15.98 | 36.84 K | $103.96 B |
| 08/19/2026 | $16.02 | $16.17 (0.94%) | $16.24 | $15.92 | 66.30 K | $104.82 B |
| 08/18/2026 | $15.95 | $15.92 (-0.19%) | $15.95 | $15.85 | 71.10 K | $104.68 B |
| 08/17/2026 | $16.19 | $15.95 (-1.48%) | $16.23 | $15.95 | 61.81 K | $104.93 B |
| 08/14/2026 | $16.20 | $16.19 (-0.06%) | $16.29 | $16.18 | 31.05 K | $105.51 B |
| 08/13/2026 | $16.25 | $16.24 (-0.06%) | $16.38 | $16.22 | 44.80 K | $105.50 B |
| 08/12/2026 | $16.21 | $16.24 (0.19%) | $16.31 | $16.20 | 22.70 K | $105.20 B |
| 08/11/2026 | $16.22 | $16.25 (0.18%) | $16.30 | $16.21 | 40.10 K | $104.51 B |
| 08/10/2026 | $16.40 | $16.30 (-0.61%) | $16.40 | $16.20 | 66.60 K | $103.85 B |
| 08/07/2026 | $16.44 | $16.39 (-0.3%) | $16.54 | $16.35 | 49.72 K | $105.39 B |
| 08/06/2026 | $16.50 | $16.42 (-0.48%) | $16.55 | $16.37 | 51.60 K | $105.63 B |
| 08/05/2026 | $16.63 | $16.53 (-0.6%) | $16.67 | $16.51 | 39.63 K | $105.85 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.
