5 DAY PERFORMANCE
+13.46%
1 MONTH PERFORMANCE
+11.22%
3 MONTH PERFORMANCE
+3.52%
6 MONTH PERFORMANCE
+1.61%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
+0.19%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.00 | $22.91 (-0.39%) | $23.27 | $22.76 | 78.19 K | $107.99 B |
| 11/04/2026 | $22.79 | $23.02 (1.01%) | $23.07 | $22.70 | 130.70 K | $107.74 B |
| 11/03/2026 | $22.94 | $22.70 (-1.05%) | $23.01 | $22.66 | 79.22 K | $108.47 B |
| 11/02/2026 | $23.01 | $22.88 (-0.56%) | $23.01 | $22.70 | 53.81 K | $109.46 B |
| 10/30/2026 | $22.75 | $22.80 (0.22%) | $23.10 | $22.72 | 135.30 K | $106.55 B |
| 10/29/2026 | $22.74 | $22.77 (0.13%) | $22.90 | $22.63 | 82.84 K | $105.73 B |
| 10/28/2026 | $23.03 | $22.65 (-1.65%) | $23.03 | $22.56 | 90.50 K | $104.06 B |
| 10/27/2026 | $23.07 | $22.95 (-0.52%) | $23.12 | $22.80 | 66.20 K | $105.34 B |
| 10/26/2026 | $23.16 | $23.01 (-0.65%) | $23.39 | $22.89 | 57.41 K | $105.25 B |
| 10/23/2026 | $23.19 | $23.07 (-0.52%) | $23.19 | $23.01 | 29.00 K | $105.62 B |
| 10/22/2026 | $23.01 | $23.10 (0.39%) | $23.29 | $22.90 | 55.50 K | $106.67 B |
| 10/21/2026 | $23.00 | $22.89 (-0.48%) | $23.00 | $22.81 | 58.10 K | $102.77 B |
| 10/20/2026 | $23.17 | $22.93 (-1.04%) | $23.17 | $22.85 | 36.40 K | $103.14 B |
| 10/19/2026 | $23.28 | $23.00 (-1.2%) | $23.28 | $22.85 | 74.80 K | $101.50 B |
| 10/16/2026 | $23.35 | $23.23 (-0.51%) | $23.49 | $23.10 | 174.23 K | $103.67 B |
| 10/15/2026 | $23.21 | $23.35 (0.6%) | $23.43 | $23.12 | 104.42 K | $101.40 B |
| 10/14/2026 | $23.16 | $23.07 (-0.39%) | $23.19 | $22.86 | 77.02 K | $101.63 B |
| 10/13/2026 | $23.13 | $23.26 (0.56%) | $23.37 | $22.99 | 85.61 K | $100.18 B |
| 10/12/2026 | $22.98 | $23.08 (0.44%) | $23.18 | $22.85 | 64.63 K | $98.96 B |
| 10/09/2026 | $22.95 | $22.92 (-0.13%) | $23.10 | $22.72 | 67.43 K | $97.98 B |
| 10/08/2026 | $22.97 | $22.90 (-0.3%) | $23.16 | $22.70 | 66.50 K | $97.95 B |
| 10/07/2026 | $23.01 | $22.97 (-0.17%) | $23.16 | $22.53 | 86.80 K | $97.15 B |
| 10/06/2026 | $23.32 | $23.18 (-0.6%) | $23.34 | $23.03 | 58.03 K | $97.15 B |
| 10/05/2026 | $23.13 | $23.26 (0.56%) | $23.26 | $23.03 | 64.95 K | $95.27 B |
| 10/02/2026 | $23.20 | $23.15 (-0.22%) | $23.45 | $23.00 | 64.80 K | $95.19 B |
| 10/01/2026 | $22.40 | $23.08 (3.04%) | $23.27 | $22.31 | 116.80 K | $94.91 B |
| 09/30/2026 | $22.70 | $22.48 (-0.97%) | $22.92 | $22.15 | 197.02 K | $94.25 B |
| 09/29/2026 | $23.17 | $22.65 (-2.24%) | $23.20 | $22.51 | 70.50 K | $94.88 B |
| 09/28/2026 | $23.45 | $23.16 (-1.24%) | $23.45 | $23.02 | 90.70 K | $93.63 B |
| 09/25/2026 | $23.43 | $23.48 (0.21%) | $23.90 | $23.20 | 50.60 K | $94.23 B |
| 09/24/2026 | $23.60 | $23.43 (-0.72%) | $23.69 | $23.35 | 51.21 K | $94.25 B |
| 09/23/2026 | $23.75 | $23.55 (-0.84%) | $23.89 | $23.45 | 60.54 K | $94.91 B |
| 09/22/2026 | $23.83 | $23.73 (-0.42%) | $23.85 | $23.67 | 60.10 K | $96.82 B |
| 09/21/2026 | $23.94 | $23.73 (-0.88%) | $23.94 | $23.60 | 79.00 K | $97.17 B |
| 09/18/2026 | $23.85 | $23.78 (-0.29%) | $23.95 | $23.61 | 39.70 K | $97.24 B |
| 09/17/2026 | $23.76 | $23.87 (0.46%) | $24.10 | $23.75 | 53.31 K | $98.65 B |
| 09/16/2026 | $23.55 | $23.65 (0.42%) | $23.90 | $23.50 | 77.50 K | $98.04 B |
| 09/15/2026 | $23.95 | $23.54 (-1.71%) | $24.00 | $23.31 | 141.41 K | $97.73 B |
| 09/14/2026 | $24.00 | $23.90 (-0.42%) | $24.25 | $23.80 | 41.80 K | $98.92 B |
| 09/11/2026 | $24.33 | $24.41 (0.33%) | $24.52 | $24.23 | 52.60 K | $99.11 B |
| 09/10/2026 | $24.75 | $24.23 (-2.1%) | $24.80 | $24.23 | 49.90 K | $99.77 B |
| 09/09/2026 | $24.92 | $24.82 (-0.4%) | $24.92 | $24.80 | 31.00 K | $100.44 B |
| 09/08/2026 | $24.90 | $24.93 (0.12%) | $25.00 | $24.88 | 32.52 K | $101.18 B |
| 09/04/2026 | $25.00 | $24.96 (-0.16%) | $25.11 | $24.89 | 38.92 K | $100.18 B |
| 09/03/2026 | $24.87 | $25.00 (0.52%) | $25.02 | $24.87 | 43.21 K | $100.93 B |
| 09/02/2026 | $24.87 | $24.86 (-0.04%) | $24.98 | $24.76 | 45.43 K | $100.41 B |
| 09/01/2026 | $25.04 | $24.88 (-0.64%) | $25.05 | $24.86 | 36.80 K | $100.16 B |
| 08/31/2026 | $25.04 | $25.04 (0%) | $25.04 | $24.89 | 54.83 K | $100.06 B |
| 08/28/2026 | $25.14 | $25.05 (-0.36%) | $25.20 | $24.98 | 37.80 K | $100.34 B |
| 08/27/2026 | $25.04 | $25.05 (0.04%) | $25.09 | $24.99 | 54.60 K | $101.25 B |
| 08/26/2026 | $25.18 | $24.96 (-0.87%) | $25.21 | $24.96 | 39.94 K | $102.06 B |
| 08/25/2026 | $25.16 | $25.11 (-0.2%) | $25.19 | $25.00 | 77.10 K | $102.30 B |
| 08/24/2026 | $24.99 | $25.04 (0.2%) | $25.15 | $24.95 | 35.15 K | $102.44 B |
| 08/21/2026 | $25.04 | $24.99 (-0.2%) | $25.04 | $24.95 | 33.04 K | $101.12 B |
| 08/20/2026 | $24.92 | $25.01 (0.36%) | $25.09 | $24.89 | 40.80 K | $103.96 B |
| 08/19/2026 | $24.81 | $24.91 (0.4%) | $25.00 | $24.81 | 32.01 K | $104.82 B |
| 08/18/2026 | $24.90 | $24.73 (-0.69%) | $24.95 | $24.65 | 85.77 K | $104.68 B |
| 08/17/2026 | $24.99 | $24.83 (-0.64%) | $24.99 | $24.77 | 41.06 K | $104.93 B |
| 08/14/2026 | $24.95 | $24.95 (0%) | $25.02 | $24.90 | 50.69 K | $105.51 B |
| 08/13/2026 | $24.98 | $25.00 (0.08%) | $25.10 | $24.95 | 47.24 K | $105.50 B |
| 08/12/2026 | $24.97 | $24.93 (-0.16%) | $25.05 | $24.90 | 39.96 K | $105.20 B |
| 08/11/2026 | $25.05 | $24.93 (-0.48%) | $25.05 | $24.90 | 53.36 K | $104.51 B |
| 08/10/2026 | $25.10 | $24.99 (-0.44%) | $25.10 | $24.98 | 40.71 K | $103.85 B |
| 08/07/2026 | $25.06 | $25.07 (0.04%) | $25.11 | $24.96 | 41.52 K | $105.39 B |
| 08/06/2026 | $25.06 | $24.96 (-0.4%) | $25.06 | $24.96 | 51.24 K | $105.63 B |
| 08/05/2026 | $25.07 | $24.99 (-0.32%) | $25.07 | $24.97 | 66.66 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.
