5 DAY PERFORMANCE
+9.67%
1 MONTH PERFORMANCE
+18.54%
3 MONTH PERFORMANCE
+8.96%
6 MONTH PERFORMANCE
+3.38%
YEAR-TO-DATE PERFORMANCE
+6.27%
1 YEAR PERFORMANCE
+7.79%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $49.27 | $47.71 (-3.17%) | $49.54 | $47.71 | 531.84 K | $107.99 B |
| 11/04/2026 | $48.48 | $48.69 (0.43%) | $49.05 | $47.67 | 686.65 K | $107.74 B |
| 11/03/2026 | $48.72 | $48.73 (0.02%) | $49.08 | $48.65 | 222.01 K | $108.47 B |
| 11/02/2026 | $48.99 | $49.18 (0.39%) | $49.29 | $48.56 | 14.90 K | $109.46 B |
| 10/30/2026 | $48.77 | $48.80 (0.06%) | $49.29 | $48.68 | 182.52 K | $106.55 B |
| 10/29/2026 | $48.85 | $48.75 (-0.2%) | $48.86 | $48.55 | 56.70 K | $105.73 B |
| 10/28/2026 | $48.21 | $48.28 (0.15%) | $48.58 | $47.96 | 202.94 K | $104.06 B |
| 10/27/2026 | $48.33 | $48.60 (0.56%) | $48.70 | $48.29 | 105.40 K | $105.34 B |
| 10/26/2026 | $48.75 | $48.54 (-0.43%) | $48.85 | $48.36 | 17.30 K | $105.25 B |
| 10/23/2026 | $48.63 | $48.64 (0.02%) | $48.89 | $48.59 | 15.75 K | $105.62 B |
| 10/22/2026 | $48.23 | $48.96 (1.51%) | $49.00 | $48.23 | 39.81 K | $106.67 B |
| 10/21/2026 | $48.02 | $47.78 (-0.5%) | $48.79 | $47.70 | 13.60 K | $102.77 B |
| 10/20/2026 | $47.79 | $48.01 (0.46%) | $48.11 | $47.79 | 13.70 K | $103.14 B |
| 10/19/2026 | $47.98 | $48.21 (0.48%) | $48.21 | $47.31 | 46.34 K | $101.50 B |
| 10/16/2026 | $47.10 | $48.10 (2.12%) | $48.37 | $47.10 | 8.08 M | $103.67 B |
| 10/15/2026 | $47.22 | $47.10 (-0.25%) | $47.65 | $46.99 | 1.49 M | $101.40 B |
| 10/14/2026 | $46.50 | $46.97 (1.01%) | $47.05 | $46.42 | 84.00 K | $101.63 B |
| 10/13/2026 | $46.24 | $46.37 (0.28%) | $46.89 | $46.24 | 82.10 K | $100.18 B |
| 10/12/2026 | $46.23 | $46.30 (0.15%) | $46.41 | $46.03 | 12.80 K | $98.96 B |
| 10/09/2026 | $46.02 | $46.04 (0.04%) | $46.11 | $45.79 | 127.30 K | $97.98 B |
| 10/08/2026 | $45.89 | $46.04 (0.33%) | $46.12 | $45.49 | 129.40 K | $97.95 B |
| 10/07/2026 | $45.65 | $45.73 (0.18%) | $45.93 | $45.59 | 489.01 K | $97.15 B |
| 10/06/2026 | $45.53 | $45.65 (0.26%) | $45.74 | $45.42 | 10.80 K | $97.15 B |
| 10/05/2026 | $45.05 | $45.15 (0.22%) | $45.32 | $45.03 | 158.53 K | $95.27 B |
| 10/02/2026 | $45.40 | $45.13 (-0.59%) | $45.43 | $44.99 | 84.00 K | $95.19 B |
| 10/01/2026 | $44.77 | $45.06 (0.65%) | $45.25 | $44.45 | 4.73 M | $94.91 B |
| 09/30/2026 | $45.25 | $44.74 (-1.13%) | $45.25 | $44.62 | 786.61 K | $94.25 B |
| 09/29/2026 | $44.38 | $45.12 (1.67%) | $45.12 | $44.35 | 4.02 M | $94.88 B |
| 09/28/2026 | $44.52 | $44.64 (0.27%) | $44.80 | $44.45 | 14.30 K | $93.63 B |
| 09/25/2026 | $44.67 | $44.74 (0.16%) | $44.85 | $44.46 | 42.70 K | $94.23 B |
| 09/24/2026 | $45.15 | $44.77 (-0.84%) | $45.15 | $44.77 | 43.40 K | $94.25 B |
| 09/23/2026 | $45.91 | $44.92 (-2.16%) | $45.91 | $44.87 | 157.34 K | $94.91 B |
| 09/22/2026 | $45.74 | $45.70 (-0.09%) | $45.87 | $45.68 | 10.42 K | $96.82 B |
| 09/21/2026 | $46.05 | $45.74 (-0.67%) | $46.11 | $45.70 | 40.72 K | $97.17 B |
| 09/18/2026 | $46.35 | $45.87 (-1.04%) | $46.35 | $45.78 | 205.72 K | $97.24 B |
| 09/17/2026 | $46.42 | $46.31 (-0.24%) | $46.42 | $46.01 | 11.20 K | $98.65 B |
| 09/16/2026 | $46.10 | $46.19 (0.2%) | $46.45 | $46.01 | 651.63 K | $98.04 B |
| 09/15/2026 | $46.53 | $46.12 (-0.88%) | $46.53 | $45.99 | 16.91 K | $97.73 B |
| 09/14/2026 | $46.79 | $46.28 (-1.09%) | $46.79 | $46.25 | 658.54 K | $98.92 B |
| 09/11/2026 | $47.83 | $47.35 (-1%) | $47.83 | $47.20 | 1.85 M | $99.11 B |
| 09/10/2026 | $47.73 | $47.64 (-0.19%) | $47.90 | $47.49 | 67.72 K | $99.77 B |
| 09/09/2026 | $47.98 | $47.78 (-0.42%) | $48.02 | $47.66 | 64.29 K | $100.44 B |
| 09/08/2026 | $47.78 | $48.15 (0.77%) | $48.24 | $47.78 | 7.10 K | $101.18 B |
| 09/04/2026 | $48.01 | $47.76 (-0.52%) | $48.08 | $47.55 | 62.30 K | $100.18 B |
| 09/03/2026 | $47.87 | $48.24 (0.77%) | $48.24 | $47.77 | 1.50 M | $100.93 B |
| 09/02/2026 | $47.35 | $47.87 (1.1%) | $47.97 | $47.33 | 393.82 K | $100.41 B |
| 09/01/2026 | $48.02 | $47.24 (-1.62%) | $48.02 | $47.24 | 82.70 K | $100.16 B |
| 08/31/2026 | $47.57 | $47.85 (0.59%) | $47.92 | $47.34 | 135.54 K | $100.06 B |
| 08/28/2026 | $48.17 | $47.76 (-0.85%) | $48.17 | $47.67 | 9.00 K | $100.34 B |
| 08/27/2026 | $48.21 | $48.07 (-0.29%) | $48.21 | $47.75 | 1.29 M | $101.25 B |
| 08/26/2026 | $48.69 | $48.30 (-0.8%) | $48.69 | $48.25 | 74.55 K | $102.06 B |
| 08/25/2026 | $48.52 | $48.37 (-0.31%) | $48.56 | $48.30 | 42.64 K | $102.30 B |
| 08/24/2026 | $48.50 | $48.26 (-0.49%) | $48.64 | $48.15 | 24.94 K | $102.44 B |
| 08/21/2026 | $48.62 | $48.05 (-1.17%) | $48.63 | $47.90 | 16.80 K | $101.12 B |
| 08/20/2026 | $49.08 | $48.93 (-0.31%) | $49.52 | $48.77 | 149.90 K | $103.96 B |
| 08/19/2026 | $49.24 | $49.09 (-0.3%) | $49.42 | $48.89 | 28.94 K | $104.82 B |
| 08/18/2026 | $49.38 | $49.08 (-0.61%) | $49.45 | $48.96 | 16.20 K | $104.68 B |
| 08/17/2026 | $48.96 | $49.14 (0.37%) | $49.24 | $48.91 | 23.20 K | $104.93 B |
| 08/14/2026 | $48.98 | $49.16 (0.37%) | $49.32 | $48.98 | 5.10 K | $105.51 B |
| 08/13/2026 | $49.09 | $49.11 (0.04%) | $49.30 | $48.98 | 24.24 K | $105.50 B |
| 08/12/2026 | $48.74 | $48.96 (0.45%) | $49.02 | $48.71 | 18.60 K | $105.20 B |
| 08/11/2026 | $48.78 | $48.78 (0%) | $49.45 | $48.48 | 9.42 K | $104.51 B |
| 08/10/2026 | $48.43 | $48.51 (0.17%) | $48.61 | $48.43 | 115.51 K | $103.85 B |
| 08/07/2026 | $49.06 | $49.07 (0.02%) | $49.27 | $48.96 | 10.00 K | $105.39 B |
| 08/06/2026 | $49.05 | $48.97 (-0.16%) | $49.17 | $48.50 | 61.30 K | $105.63 B |
| 08/05/2026 | $49.05 | $49.12 (0.14%) | $49.25 | $48.87 | 109.44 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.
