5 DAY PERFORMANCE
+6.90%
1 MONTH PERFORMANCE
+7.28%
3 MONTH PERFORMANCE
+4.44%
6 MONTH PERFORMANCE
+2.72%
YEAR-TO-DATE PERFORMANCE
+2.14%
1 YEAR PERFORMANCE
+4.14%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.95 | $16.79 (-0.94%) | $17.04 | $16.79 | 45.70 K | $105.02 B |
| 06/18/2026 | $17.00 | $16.95 (-0.29%) | $17.00 | $16.91 | 36.30 K | $104.63 B |
| 06/17/2026 | $16.96 | $16.91 (-0.29%) | $17.04 | $16.91 | 62.00 K | $104.00 B |
| 06/16/2026 | $17.01 | $17.01 (0%) | $17.07 | $16.92 | 35.53 K | $106.00 B |
| 06/15/2026 | $16.95 | $16.96 (0.06%) | $17.03 | $16.86 | 41.61 K | $105.45 B |
| 06/12/2026 | $16.83 | $16.91 (0.48%) | $16.99 | $16.83 | 93.70 K | $105.66 B |
| 06/11/2026 | $16.74 | $16.88 (0.84%) | $16.90 | $16.74 | 62.00 K | $104.84 B |
| 06/10/2026 | $16.71 | $16.74 (0.18%) | $16.84 | $16.71 | 34.20 K | $105.68 B |
| 06/09/2026 | $16.77 | $16.78 (0.06%) | $16.79 | $16.66 | 108.70 K | $104.48 B |
| 06/08/2026 | $16.76 | $16.77 (0.06%) | $16.81 | $16.71 | 111.30 K | $102.60 B |
| 06/05/2026 | $16.74 | $16.75 (0.06%) | $16.82 | $16.68 | 77.50 K | $104.08 B |
| 06/04/2026 | $16.70 | $16.78 (0.48%) | $16.82 | $16.69 | 21.70 K | $102.98 B |
| 06/03/2026 | $16.84 | $16.75 (-0.53%) | $16.92 | $16.62 | 218.00 K | $101.71 B |
| 06/02/2026 | $16.98 | $16.88 (-0.59%) | $16.98 | $16.86 | 87.53 K | $101.73 B |
| 06/01/2026 | $16.90 | $16.92 (0.12%) | $17.00 | $16.90 | 36.24 K | $100.07 B |
| 05/29/2026 | $17.01 | $16.92 (-0.53%) | $17.07 | $16.92 | 71.10 K | $103.46 B |
| 05/28/2026 | $16.95 | $17.06 (0.65%) | $17.08 | $16.95 | 36.80 K | $103.99 B |
| 05/27/2026 | $16.98 | $16.97 (-0.06%) | $17.06 | $16.95 | 30.40 K | $105.36 B |
| 05/26/2026 | $16.98 | $16.98 (0%) | $17.00 | $16.92 | 46.30 K | $105.76 B |
| 05/22/2026 | $16.94 | $16.89 (-0.3%) | $17.01 | $16.85 | 53.14 K | $106.27 B |
| 05/21/2026 | $17.06 | $16.92 (-0.82%) | $17.07 | $16.83 | 51.43 K | $105.93 B |
| 05/20/2026 | $16.96 | $17.00 (0.24%) | $17.09 | $16.91 | 93.70 K | $105.23 B |
| 05/19/2026 | $16.92 | $16.94 (0.12%) | $17.00 | $16.86 | 47.00 K | $105.81 B |
| 05/18/2026 | $17.05 | $17.04 (-0.06%) | $17.06 | $16.96 | 82.23 K | $105.33 B |
| 05/15/2026 | $17.13 | $16.98 (-0.88%) | $17.13 | $16.98 | 48.80 K | $104.03 B |
| 05/14/2026 | $17.23 | $17.19 (-0.23%) | $17.25 | $17.18 | 34.10 K | $105.30 B |
| 05/13/2026 | $17.26 | $17.22 (-0.23%) | $17.30 | $17.21 | 32.70 K | $104.69 B |
| 05/12/2026 | $17.30 | $17.30 (0%) | $17.39 | $17.30 | 27.40 K | $105.06 B |
| 05/11/2026 | $17.37 | $17.34 (-0.17%) | $17.40 | $17.30 | 31.30 K | $104.64 B |
| 05/08/2026 | $17.27 | $17.37 (0.58%) | $17.37 | $17.27 | 52.20 K | $103.18 B |
| 05/07/2026 | $17.30 | $17.25 (-0.29%) | $17.32 | $17.25 | 37.90 K | $103.89 B |
| 05/06/2026 | $17.28 | $17.26 (-0.12%) | $17.34 | $17.24 | 29.50 K | $105.11 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 | $105.08 B |
| 04/23/2026 | $17.46 | $17.55 (0.52%) | $17.59 | $17.45 | 53.01 K | $105.55 B |
| 04/22/2026 | $17.37 | $17.45 (0.46%) | $17.45 | $17.35 | 41.80 K | $103.26 B |
| 04/21/2026 | $17.39 | $17.37 (-0.12%) | $17.42 | $17.31 | 19.50 K | $103.32 B |
| 04/20/2026 | $17.35 | $17.39 (0.23%) | $17.44 | $17.35 | 41.50 K | $105.11 B |
| 04/17/2026 | $17.47 | $17.40 (-0.4%) | $17.50 | $17.40 | 27.10 K | $106.23 B |
| 04/16/2026 | $17.55 | $17.36 (-1.08%) | $17.55 | $17.36 | 75.60 K | $106.67 B |
| 04/15/2026 | $17.49 | $17.54 (0.29%) | $17.59 | $17.44 | 59.70 K | $106.38 B |
| 04/14/2026 | $17.47 | $17.49 (0.11%) | $17.54 | $17.32 | 39.30 K | $107.86 B |
| 04/13/2026 | $17.53 | $17.63 (0.57%) | $17.64 | $17.53 | 56.10 K | $107.83 B |
| 04/10/2026 | $17.58 | $17.59 (0.06%) | $17.64 | $17.55 | 26.30 K | $109.20 B |
| 04/09/2026 | $17.48 | $17.64 (0.92%) | $17.64 | $17.48 | 30.70 K | $109.69 B |
| 04/08/2026 | $17.51 | $17.51 (0%) | $17.63 | $17.46 | 95.80 K | $109.22 B |
| 04/07/2026 | $17.22 | $17.35 (0.75%) | $17.36 | $17.15 | 54.20 K | $108.83 B |
| 04/06/2026 | $17.19 | $17.29 (0.58%) | $17.32 | $17.19 | 27.91 K | $108.96 B |
| 04/02/2026 | $17.05 | $17.24 (1.11%) | $17.26 | $17.05 | 65.80 K | $109.53 B |
| 04/01/2026 | $17.00 | $17.17 (1%) | $17.20 | $17.00 | 75.30 K | $108.96 B |
| 03/31/2026 | $16.99 | $16.95 (-0.24%) | $17.15 | $16.90 | 378.80 K | $108.49 B |
| 03/30/2026 | $17.10 | $16.99 (-0.64%) | $17.12 | $16.94 | 84.90 K | $108.95 B |
| 03/27/2026 | $17.18 | $17.09 (-0.52%) | $17.23 | $17.09 | 98.70 K | $107.40 B |
| 03/26/2026 | $17.23 | $17.21 (-0.12%) | $17.40 | $17.20 | 126.50 K | $107.25 B |
| 03/25/2026 | $17.36 | $17.30 (-0.35%) | $17.44 | $17.27 | 33.50 K | $106.34 B |
| 03/24/2026 | $17.26 | $17.27 (0.06%) | $17.31 | $17.21 | 35.70 K | $105.63 B |
| 03/23/2026 | $17.32 | $17.35 (0.17%) | $17.45 | $17.25 | 40.40 K | $105.38 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.
