5 DAY PERFORMANCE
+11.78%
1 MONTH PERFORMANCE
+13.96%
3 MONTH PERFORMANCE
+6.90%
6 MONTH PERFORMANCE
+4.80%
YEAR-TO-DATE PERFORMANCE
+2.14%
1 YEAR PERFORMANCE
-7.17%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.24 | $16.13 (-0.68%) | $16.24 | $16.12 | 50.48 K | $97.75 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 |
| 08/04/2026 | $16.69 | $16.64 (-0.3%) | $16.70 | $16.61 | 57.15 K | $106.03 B |
| 08/03/2026 | $16.54 | $16.67 (0.79%) | $16.71 | $16.54 | 58.70 K | $105.67 B |
| 07/31/2026 | $16.47 | $16.55 (0.49%) | $16.62 | $16.47 | 83.50 K | $107.49 B |
| 07/30/2026 | $16.43 | $16.50 (0.43%) | $16.54 | $16.43 | 70.90 K | $107.26 B |
| 07/29/2026 | $16.50 | $16.44 (-0.36%) | $16.57 | $16.36 | 72.90 K | $109.21 B |
| 07/28/2026 | $16.52 | $16.55 (0.18%) | $16.66 | $16.52 | 57.60 K | $110.04 B |
| 07/27/2026 | $16.56 | $16.54 (-0.12%) | $16.65 | $16.51 | 29.60 K | $109.70 B |
| 07/24/2026 | $16.53 | $16.54 (0.06%) | $16.63 | $16.51 | 45.70 K | $109.31 B |
| 07/23/2026 | $16.50 | $16.55 (0.3%) | $16.59 | $16.50 | 63.74 K | $108.58 B |
| 07/22/2026 | $16.62 | $16.67 (0.3%) | $16.73 | $16.60 | 37.41 K | $107.68 B |
| 07/21/2026 | $16.73 | $16.66 (-0.42%) | $16.79 | $16.60 | 38.52 K | $105.49 B |
| 07/20/2026 | $16.68 | $16.74 (0.36%) | $16.82 | $16.66 | 90.40 K | $106.17 B |
| 07/17/2026 | $16.62 | $16.68 (0.36%) | $16.75 | $16.62 | 42.60 K | $107.12 B |
| 07/16/2026 | $16.66 | $16.70 (0.24%) | $16.72 | $16.65 | 39.00 K | $107.98 B |
| 07/15/2026 | $16.65 | $16.72 (0.42%) | $16.79 | $16.61 | 83.60 K | $106.33 B |
| 07/14/2026 | $16.62 | $16.65 (0.18%) | $16.71 | $16.59 | 38.90 K | $107.86 B |
| 07/13/2026 | $16.86 | $16.88 (0.12%) | $16.91 | $16.82 | 48.33 K | $108.43 B |
| 07/10/2026 | $16.87 | $16.91 (0.24%) | $16.97 | $16.82 | 41.03 K | $107.47 B |
| 07/09/2026 | $16.95 | $16.90 (-0.29%) | $16.97 | $16.88 | 31.25 K | $106.97 B |
| 07/08/2026 | $16.97 | $16.91 (-0.35%) | $16.99 | $16.81 | 83.80 K | $108.33 B |
| 07/07/2026 | $17.00 | $16.99 (-0.06%) | $17.03 | $16.95 | 57.40 K | $109.35 B |
| 07/06/2026 | $17.03 | $17.04 (0.06%) | $17.08 | $16.96 | 56.80 K | $107.89 B |
| 07/02/2026 | $16.96 | $17.03 (0.41%) | $17.08 | $16.95 | 77.00 K | $110.13 B |
| 07/01/2026 | $16.91 | $16.98 (0.41%) | $17.09 | $16.91 | 58.70 K | $106.91 B |
| 06/30/2026 | $16.98 | $16.92 (-0.35%) | $17.07 | $16.89 | 638.10 K | $107.58 B |
| 06/29/2026 | $16.88 | $17.00 (0.71%) | $17.04 | $16.88 | 258.20 K | $108.75 B |
| 06/26/2026 | $16.81 | $16.88 (0.42%) | $16.90 | $16.77 | 101.60 K | $109.21 B |
| 06/25/2026 | $16.93 | $16.87 (-0.35%) | $16.99 | $16.55 | 87.50 K | $107.80 B |
| 06/24/2026 | $16.76 | $16.93 (1.01%) | $16.93 | $16.76 | 132.91 K | $107.66 B |
| 06/23/2026 | $16.69 | $16.74 (0.3%) | $16.79 | $16.69 | 58.81 K | $106.70 B |
| 06/22/2026 | $16.95 | $16.79 (-0.94%) | $17.04 | $16.79 | 45.70 K | $105.02 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.
