5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
+3.28%
3 MONTH PERFORMANCE
+4.65%
6 MONTH PERFORMANCE
+7.15%
YEAR-TO-DATE PERFORMANCE
+6.27%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $51.16 | $50.97 (-0.38%) | $51.37 | $50.88 | 11.25 K | $57.43 B |
| 05/05/2026 | $51.52 | $51.77 (0.49%) | $51.93 | $51.52 | 41.20 K | $58.19 B |
| 05/04/2026 | $51.70 | $51.65 (-0.1%) | $52.06 | $51.37 | 54.25 K | $58.05 B |
| 05/01/2026 | $52.04 | $51.92 (-0.23%) | $52.15 | $51.71 | 556.81 K | $58.36 B |
| 04/30/2026 | $50.68 | $52.03 (2.66%) | $52.03 | $50.68 | 65.95 K | $58.48 B |
| 04/29/2026 | $50.75 | $50.63 (-0.24%) | $51.15 | $50.58 | 63.94 K | $56.91 B |
| 04/28/2026 | $50.92 | $50.92 (0%) | $51.20 | $50.88 | 10.62 K | $56.11 B |
| 04/27/2026 | $50.96 | $50.88 (-0.16%) | $51.19 | $50.63 | 139.60 K | $56.07 B |
| 04/24/2026 | $50.85 | $50.40 (-0.88%) | $50.98 | $50.40 | 23.80 K | $55.54 B |
| 04/23/2026 | $50.00 | $51.08 (2.16%) | $51.08 | $50.00 | 18.80 K | $56.29 B |
| 04/22/2026 | $50.40 | $49.95 (-0.89%) | $50.62 | $49.95 | 116.70 K | $55.04 B |
| 04/21/2026 | $50.67 | $50.31 (-0.71%) | $50.78 | $50.08 | 91.10 K | $55.44 B |
| 04/20/2026 | $51.73 | $50.60 (-2.18%) | $51.73 | $50.56 | 85.92 K | $55.76 B |
| 04/17/2026 | $51.06 | $51.21 (0.29%) | $51.47 | $50.81 | 9.60 K | $56.43 B |
| 04/16/2026 | $51.23 | $51.45 (0.43%) | $51.45 | $50.84 | 18.40 K | $56.70 B |
| 04/15/2026 | $51.81 | $51.23 (-1.12%) | $51.81 | $51.00 | 15.90 K | $56.46 B |
| 04/14/2026 | $51.41 | $51.66 (0.49%) | $51.72 | $51.05 | 24.40 K | $56.93 B |
| 04/13/2026 | $51.93 | $51.59 (-0.65%) | $52.12 | $51.41 | 28.50 K | $56.85 B |
| 04/10/2026 | $52.41 | $52.05 (-0.69%) | $52.41 | $51.79 | 13.10 K | $57.36 B |
| 04/09/2026 | $52.06 | $52.27 (0.4%) | $52.43 | $52.01 | 29.40 K | $57.60 B |
| 04/08/2026 | $52.01 | $51.93 (-0.15%) | $52.01 | $51.46 | 666.50 K | $57.23 B |
| 04/07/2026 | $51.85 | $51.92 (0.14%) | $52.20 | $51.78 | 308.70 K | $57.22 B |
| 04/06/2026 | $52.14 | $51.82 (-0.61%) | $52.18 | $51.73 | 7.53 K | $57.11 B |
| 04/02/2026 | $52.18 | $51.95 (-0.44%) | $52.25 | $51.74 | 30.31 K | $57.25 B |
| 04/01/2026 | $51.79 | $51.94 (0.29%) | $52.03 | $51.49 | 701.20 K | $57.24 B |
| 03/31/2026 | $52.00 | $51.40 (-1.15%) | $52.00 | $51.22 | 1.01 M | $56.64 B |
| 03/30/2026 | $51.18 | $51.93 (1.47%) | $52.06 | $51.18 | 137.10 K | $57.23 B |
| 03/27/2026 | $51.36 | $51.22 (-0.27%) | $51.61 | $51.06 | 20.20 K | $56.44 B |
| 03/26/2026 | $50.99 | $51.40 (0.8%) | $51.43 | $50.98 | 87.40 K | $56.64 B |
| 03/25/2026 | $50.50 | $51.08 (1.15%) | $51.23 | $50.50 | 354.13 K | $56.29 B |
| 03/24/2026 | $50.94 | $50.14 (-1.57%) | $51.32 | $50.14 | 49.03 K | $55.25 B |
| 03/23/2026 | $50.89 | $50.57 (-0.63%) | $51.12 | $50.57 | 23.30 K | $55.73 B |
| 03/20/2026 | $51.44 | $50.76 (-1.32%) | $51.44 | $50.31 | 182.91 K | $55.94 B |
| 03/19/2026 | $51.76 | $51.56 (-0.39%) | $51.80 | $51.48 | 19.14 K | $56.82 B |
| 03/18/2026 | $52.32 | $51.88 (-0.84%) | $52.39 | $51.72 | 597.20 K | $57.17 B |
| 03/17/2026 | $52.68 | $52.59 (-0.17%) | $53.07 | $52.53 | 223.01 K | $57.95 B |
| 03/16/2026 | $52.36 | $52.59 (0.44%) | $52.94 | $52.36 | 30.60 K | $57.95 B |
| 03/13/2026 | $52.88 | $52.81 (-0.13%) | $52.88 | $52.08 | 24.63 K | $58.20 B |
| 03/12/2026 | $53.17 | $53.60 (0.81%) | $53.98 | $53.17 | 720.80 K | $59.07 B |
| 03/11/2026 | $52.92 | $53.17 (0.47%) | $53.26 | $52.86 | 63.62 K | $58.59 B |
| 03/10/2026 | $53.66 | $53.23 (-0.8%) | $53.66 | $53.10 | 194.70 K | $58.66 B |
| 03/09/2026 | $53.34 | $53.54 (0.37%) | $53.66 | $53.32 | 18.31 K | $59.00 B |
| 03/06/2026 | $53.55 | $53.72 (0.32%) | $53.85 | $53.29 | 15.90 K | $59.20 B |
| 03/05/2026 | $53.56 | $53.54 (-0.04%) | $53.71 | $53.19 | 76.20 K | $59.00 B |
| 03/04/2026 | $53.50 | $53.92 (0.79%) | $53.92 | $53.40 | 103.12 K | $59.42 B |
| 03/03/2026 | $53.10 | $53.56 (0.87%) | $53.61 | $52.98 | 64.20 K | $59.02 B |
| 03/02/2026 | $53.10 | $53.45 (0.66%) | $53.79 | $53.10 | 311.55 K | $58.90 B |
| 02/27/2026 | $53.50 | $53.30 (-0.37%) | $53.92 | $53.30 | 2.11 M | $58.74 B |
| 02/26/2026 | $53.03 | $53.70 (1.26%) | $53.70 | $53.03 | 136.75 K | $59.18 B |
| 02/25/2026 | $53.55 | $53.22 (-0.62%) | $53.55 | $52.89 | 805.85 K | $58.65 B |
| 02/24/2026 | $52.90 | $53.26 (0.68%) | $53.38 | $52.77 | 151.60 K | $58.69 B |
| 02/23/2026 | $53.14 | $53.08 (-0.11%) | $53.35 | $53.08 | 2.77 M | $58.49 B |
| 02/20/2026 | $53.99 | $52.95 (-1.93%) | $53.99 | $52.90 | 2.06 M | $58.35 B |
| 02/19/2026 | $53.28 | $53.16 (-0.23%) | $53.29 | $52.74 | 2.29 M | $58.58 B |
| 02/18/2026 | $51.94 | $51.47 (-0.9%) | $52.10 | $51.47 | 13.64 K | $56.72 B |
| 02/17/2026 | $52.98 | $52.27 (-1.34%) | $52.98 | $52.07 | 43.90 K | $57.60 B |
| 02/13/2026 | $51.78 | $52.80 (1.97%) | $52.88 | $51.78 | 15.20 K | $58.19 B |
| 02/12/2026 | $51.60 | $52.37 (1.49%) | $52.37 | $51.60 | 405.70 K | $57.71 B |
| 02/11/2026 | $51.36 | $51.46 (0.19%) | $51.53 | $51.18 | 24.31 K | $56.71 B |
| 02/10/2026 | $52.00 | $51.11 (-1.71%) | $52.00 | $51.02 | 671.70 K | $56.32 B |
| 02/09/2026 | $51.42 | $50.58 (-1.63%) | $51.42 | $50.51 | 23.25 K | $55.74 B |
| 02/06/2026 | $51.12 | $51.14 (0.04%) | $51.24 | $50.72 | 36.84 K | $56.36 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.
