5 DAY PERFORMANCE
+9.49%
1 MONTH PERFORMANCE
+6.65%
3 MONTH PERFORMANCE
+5.04%
6 MONTH PERFORMANCE
-0.55%
YEAR-TO-DATE PERFORMANCE
+2.14%
1 YEAR PERFORMANCE
+1.23%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.44 | $16.39 (-0.3%) | $16.54 | $16.35 | 19.39 K | $105.88 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 |
| 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 |
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.
