5 DAY PERFORMANCE
+9.39%
1 MONTH PERFORMANCE
+3.52%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
+2.94%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
-0.88%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.94 | $23.66 (-1.17%) | $23.94 | $23.60 | 54.95 K | $534.15 M |
| 09/18/2026 | $23.85 | $23.78 (-0.29%) | $23.95 | $23.61 | 39.70 K | $537.43 M |
| 09/17/2026 | $23.76 | $23.87 (0.46%) | $24.10 | $23.75 | 53.31 K | $539.46 M |
| 09/16/2026 | $23.55 | $23.65 (0.42%) | $23.90 | $23.50 | 77.50 K | $534.49 M |
| 09/15/2026 | $23.95 | $23.54 (-1.71%) | $24.00 | $23.31 | 141.41 K | $532.00 M |
| 09/14/2026 | $24.00 | $23.90 (-0.42%) | $24.25 | $23.80 | 41.80 K | $540.14 M |
| 09/11/2026 | $24.33 | $24.41 (0.33%) | $24.52 | $24.23 | 52.60 K | |
| 09/10/2026 | $24.75 | $24.23 (-2.1%) | $24.80 | $24.23 | 49.90 K | |
| 09/09/2026 | $24.92 | $24.82 (-0.4%) | $24.92 | $24.80 | 31.00 K | |
| 09/08/2026 | $24.90 | $24.93 (0.12%) | $25.00 | $24.88 | 32.52 K | |
| 09/04/2026 | $25.00 | $24.96 (-0.16%) | $25.11 | $24.89 | 38.92 K | |
| 09/03/2026 | $24.87 | $25.00 (0.52%) | $25.02 | $24.87 | 43.21 K | |
| 09/02/2026 | $24.87 | $24.86 (-0.04%) | $24.98 | $24.76 | 45.43 K | |
| 09/01/2026 | $25.04 | $24.88 (-0.64%) | $25.05 | $24.86 | 36.80 K | |
| 08/31/2026 | $25.04 | $25.04 (0%) | $25.04 | $24.89 | 54.83 K | |
| 08/28/2026 | $25.14 | $25.05 (-0.36%) | $25.20 | $24.98 | 37.80 K | |
| 08/27/2026 | $25.04 | $25.05 (0.04%) | $25.09 | $24.99 | 54.60 K | |
| 08/26/2026 | $25.18 | $24.96 (-0.87%) | $25.21 | $24.96 | 39.94 K | |
| 08/25/2026 | $25.16 | $25.11 (-0.2%) | $25.19 | $25.00 | 77.10 K | |
| 08/24/2026 | $24.99 | $25.04 (0.2%) | $25.15 | $24.95 | 35.15 K | |
| 08/21/2026 | $25.04 | $24.99 (-0.2%) | $25.04 | $24.95 | 33.04 K | |
| 08/20/2026 | $24.92 | $25.01 (0.36%) | $25.09 | $24.89 | 40.80 K | |
| 08/19/2026 | $24.81 | $24.91 (0.4%) | $25.00 | $24.81 | 32.01 K | |
| 08/18/2026 | $24.90 | $24.73 (-0.69%) | $24.95 | $24.65 | 85.77 K | |
| 08/17/2026 | $24.99 | $24.83 (-0.64%) | $24.99 | $24.77 | 41.06 K | |
| 08/14/2026 | $24.95 | $24.95 (0%) | $25.02 | $24.90 | 50.69 K | |
| 08/13/2026 | $24.98 | $25.00 (0.08%) | $25.10 | $24.95 | 47.24 K | |
| 08/12/2026 | $24.97 | $24.93 (-0.16%) | $25.05 | $24.90 | 39.96 K | |
| 08/11/2026 | $25.05 | $24.93 (-0.48%) | $25.05 | $24.90 | 53.36 K | |
| 08/10/2026 | $25.10 | $24.99 (-0.44%) | $25.10 | $24.98 | 40.71 K | |
| 08/07/2026 | $25.06 | $25.07 (0.04%) | $25.11 | $24.96 | 41.52 K | |
| 08/06/2026 | $25.06 | $24.96 (-0.4%) | $25.06 | $24.96 | 51.24 K | |
| 08/05/2026 | $25.07 | $24.99 (-0.32%) | $25.07 | $24.97 | 66.66 K | |
| 08/04/2026 | $25.35 | $25.04 (-1.22%) | $25.35 | $25.02 | 188.77 K | |
| 08/03/2026 | $25.33 | $25.31 (-0.08%) | $25.35 | $25.28 | 18.83 K | |
| 07/31/2026 | $25.23 | $25.25 (0.08%) | $25.29 | $25.15 | 69.30 K | |
| 07/30/2026 | $25.07 | $25.20 (0.52%) | $25.20 | $25.07 | 37.00 K | |
| 07/29/2026 | $25.14 | $25.15 (0.04%) | $25.15 | $25.05 | 34.40 K | |
| 07/28/2026 | $25.13 | $25.10 (-0.12%) | $25.24 | $25.05 | 31.20 K | |
| 07/27/2026 | $25.13 | $25.07 (-0.24%) | $25.14 | $25.01 | 45.55 K | |
| 07/24/2026 | $25.00 | $25.03 (0.12%) | $25.08 | $25.00 | 61.88 K | |
| 07/23/2026 | $25.12 | $25.00 (-0.48%) | $25.12 | $25.00 | 74.62 K | |
| 07/22/2026 | $25.18 | $25.13 (-0.2%) | $25.19 | $25.11 | 26.60 K | |
| 07/21/2026 | $25.18 | $25.15 (-0.12%) | $25.25 | $25.12 | 49.21 K | |
| 07/20/2026 | $25.16 | $25.19 (0.12%) | $25.24 | $25.15 | 62.17 K | |
| 07/17/2026 | $25.19 | $25.16 (-0.12%) | $25.25 | $25.09 | 25.98 K | |
| 07/16/2026 | $25.18 | $25.19 (0.04%) | $25.22 | $25.16 | 50.50 K | |
| 07/15/2026 | $25.20 | $25.19 (-0.04%) | $25.20 | $25.11 | 71.42 K | |
| 07/14/2026 | $25.16 | $25.20 (0.16%) | $25.24 | $25.14 | 30.37 K | |
| 07/13/2026 | $25.13 | $25.10 (-0.12%) | $25.14 | $25.08 | 44.71 K | |
| 07/10/2026 | $25.12 | $25.09 (-0.12%) | $25.12 | $25.06 | 36.79 K | |
| 07/09/2026 | $25.04 | $25.06 (0.08%) | $25.12 | $25.01 | 29.59 K | |
| 07/08/2026 | $25.20 | $25.04 (-0.63%) | $25.20 | $25.04 | 20.11 K | |
| 07/07/2026 | $25.22 | $25.17 (-0.2%) | $25.25 | $25.11 | 28.78 K | |
| 07/06/2026 | $25.18 | $25.18 (0%) | $25.20 | $25.12 | 20.32 K | |
| 07/02/2026 | $25.18 | $25.16 (-0.08%) | $25.18 | $25.14 | 17.21 K | |
| 07/01/2026 | $25.09 | $25.15 (0.24%) | $25.19 | $25.09 | 30.27 K | |
| 06/30/2026 | $25.12 | $25.02 (-0.4%) | $25.24 | $25.02 | 391.89 K | |
| 06/29/2026 | $24.91 | $25.09 (0.72%) | $25.14 | $24.89 | 68.88 K | |
| 06/26/2026 | $24.90 | $24.88 (-0.08%) | $25.02 | $24.79 | 59.92 K | |
| 06/25/2026 | $25.09 | $24.90 (-0.76%) | $25.14 | $24.86 | 90.06 K | |
| 06/24/2026 | $25.13 | $25.02 (-0.44%) | $25.13 | $24.96 | 81.86 K | |
| 06/23/2026 | $24.99 | $25.02 (0.12%) | $25.06 | $24.96 | 63.12 K | |
| 06/22/2026 | $25.23 | $25.05 (-0.71%) | $25.23 | $24.96 | 83.43 K |
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.
