5 DAY PERFORMANCE
+15.87%
1 MONTH PERFORMANCE
+11.38%
3 MONTH PERFORMANCE
+9.40%
6 MONTH PERFORMANCE
+5.44%
YEAR-TO-DATE PERFORMANCE
+6.27%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $46.05 | $45.96 (-0.2%) | $46.11 | $45.74 | 5.64 K | $97.75 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 |
| 08/04/2026 | $48.76 | $49.28 (1.07%) | $49.31 | $48.76 | 72.91 K | $106.03 B |
| 08/03/2026 | $49.66 | $49.17 (-0.99%) | $49.81 | $49.05 | 10.30 K | $105.67 B |
| 07/31/2026 | $49.59 | $49.65 (0.12%) | $50.09 | $49.28 | 132.01 K | $107.49 B |
| 07/30/2026 | $50.20 | $49.68 (-1.04%) | $50.20 | $49.29 | 38.70 K | $107.26 B |
| 07/29/2026 | $50.16 | $50.21 (0.1%) | $50.53 | $49.70 | 13.33 K | $109.21 B |
| 07/28/2026 | $50.82 | $50.32 (-0.98%) | $51.02 | $50.27 | 10.30 K | $110.04 B |
| 07/27/2026 | $50.13 | $50.41 (0.56%) | $50.68 | $49.94 | 23.60 K | $109.70 B |
| 07/24/2026 | $50.30 | $50.63 (0.66%) | $50.79 | $50.30 | 22.93 K | $109.31 B |
| 07/23/2026 | $49.84 | $50.40 (1.12%) | $50.54 | $49.80 | 14.31 K | $108.58 B |
| 07/22/2026 | $49.48 | $50.29 (1.64%) | $50.30 | $49.48 | 14.90 K | $107.68 B |
| 07/21/2026 | $49.63 | $49.43 (-0.4%) | $49.63 | $49.19 | 62.51 K | $105.49 B |
| 07/20/2026 | $50.14 | $50.04 (-0.2%) | $50.14 | $49.59 | 19.20 K | $106.17 B |
| 07/17/2026 | $50.66 | $50.01 (-1.28%) | $51.05 | $49.67 | 18.80 K | $107.12 B |
| 07/16/2026 | $50.04 | $50.33 (0.58%) | $50.92 | $49.88 | 98.30 K | $107.98 B |
| 07/15/2026 | $49.61 | $49.64 (0.06%) | $50.06 | $49.46 | 55.20 K | $106.33 B |
| 07/14/2026 | $50.23 | $49.50 (-1.45%) | $50.32 | $49.28 | 504.01 K | $107.86 B |
| 07/13/2026 | $50.00 | $50.25 (0.5%) | $50.49 | $50.00 | 69.21 K | $108.43 B |
| 07/10/2026 | $49.83 | $49.86 (0.06%) | $50.06 | $49.75 | 31.54 K | $107.47 B |
| 07/09/2026 | $50.11 | $49.64 (-0.94%) | $50.11 | $49.56 | 1.53 M | $106.97 B |
| 07/08/2026 | $50.27 | $50.16 (-0.22%) | $50.50 | $50.07 | 720.40 K | $108.33 B |
| 07/07/2026 | $51.00 | $50.51 (-0.96%) | $51.00 | $50.34 | 88.10 K | $109.35 B |
| 07/06/2026 | $50.77 | $50.00 (-1.52%) | $50.77 | $49.81 | 13.40 K | $107.89 B |
| 07/02/2026 | $50.07 | $50.67 (1.2%) | $50.67 | $49.70 | 8.53 K | $110.13 B |
| 07/01/2026 | $49.73 | $49.81 (0.16%) | $50.05 | $49.71 | 3.60 K | $106.91 B |
| 06/30/2026 | $50.03 | $49.74 (-0.58%) | $50.16 | $49.33 | 914.50 K | $107.58 B |
| 06/29/2026 | $50.61 | $50.32 (-0.57%) | $50.61 | $50.01 | 51.60 K | $108.75 B |
| 06/26/2026 | $50.13 | $50.27 (0.28%) | $50.37 | $50.01 | 9.00 K | $109.21 B |
| 06/25/2026 | $50.06 | $49.82 (-0.48%) | $50.13 | $49.43 | 82.12 K | $107.80 B |
| 06/24/2026 | $49.57 | $50.17 (1.21%) | $50.36 | $49.40 | 239.80 K | $107.66 B |
| 06/23/2026 | $49.14 | $49.39 (0.51%) | $49.56 | $49.11 | 152.12 K | $106.70 B |
| 06/22/2026 | $49.18 | $48.73 (-0.92%) | $49.28 | $48.12 | 173.70 K | $105.02 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.
