5 DAY PERFORMANCE
+9.40%
1 MONTH PERFORMANCE
+3.56%
3 MONTH PERFORMANCE
+5.83%
6 MONTH PERFORMANCE
+8.56%
YEAR-TO-DATE PERFORMANCE
+6.27%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $49.18 | $48.73 (-0.92%) | $49.28 | $48.12 | 173.70 K | $105.02 B |
| 06/18/2026 | $48.99 | $48.92 (-0.14%) | $49.53 | $48.88 | 9.63 K | $104.63 B |
| 06/17/2026 | $49.22 | $48.82 (-0.81%) | $49.25 | $48.69 | 168.00 K | $104.00 B |
| 06/16/2026 | $49.51 | $49.26 (-0.5%) | $49.84 | $49.19 | 52.60 K | $106.00 B |
| 06/15/2026 | $49.01 | $49.35 (0.69%) | $49.59 | $48.92 | 2.28 M | $105.45 B |
| 06/12/2026 | $49.50 | $49.20 (-0.61%) | $50.13 | $49.18 | 5.19 M | $105.66 B |
| 06/11/2026 | $50.68 | $50.61 (-0.14%) | $50.95 | $50.36 | 114.00 K | $104.84 B |
| 06/10/2026 | $51.06 | $50.96 (-0.2%) | $51.06 | $50.48 | 23.40 K | $105.68 B |
| 06/09/2026 | $50.11 | $50.68 (1.14%) | $50.69 | $50.11 | 16.90 K | $104.48 B |
| 06/08/2026 | $50.36 | $49.88 (-0.95%) | $50.36 | $49.84 | 24.90 K | $102.60 B |
| 06/05/2026 | $50.19 | $50.48 (0.58%) | $50.87 | $50.16 | 10.90 K | $104.08 B |
| 06/04/2026 | $49.83 | $50.24 (0.82%) | $50.25 | $49.70 | 213.60 K | $102.98 B |
| 06/03/2026 | $50.91 | $49.91 (-1.96%) | $50.91 | $49.80 | 181.20 K | $101.71 B |
| 06/02/2026 | $49.69 | $50.02 (0.66%) | $50.21 | $49.68 | 13.10 K | $101.73 B |
| 06/01/2026 | $49.94 | $49.65 (-0.58%) | $50.16 | $49.44 | 69.80 K | $100.07 B |
| 05/29/2026 | $50.73 | $50.30 (-0.85%) | $50.75 | $50.26 | 54.40 K | $103.46 B |
| 05/28/2026 | $51.42 | $50.81 (-1.19%) | $51.42 | $50.66 | 19.55 K | $103.99 B |
| 05/27/2026 | $51.22 | $51.25 (0.06%) | $51.44 | $51.08 | 18.00 K | $105.36 B |
| 05/26/2026 | $51.38 | $51.24 (-0.27%) | $51.59 | $51.21 | 108.32 K | $105.76 B |
| 05/22/2026 | $51.17 | $51.68 (1%) | $51.77 | $51.17 | 65.21 K | $106.27 B |
| 05/21/2026 | $50.76 | $51.31 (1.08%) | $51.64 | $50.76 | 37.93 K | $105.93 B |
| 05/20/2026 | $51.27 | $50.70 (-1.11%) | $51.39 | $50.70 | 132.75 K | $105.23 B |
| 05/19/2026 | $51.25 | $51.53 (0.55%) | $51.60 | $51.22 | 46.91 K | $105.81 B |
| 05/18/2026 | $51.28 | $50.99 (-0.57%) | $51.28 | $50.69 | 13.80 K | $105.33 B |
| 05/15/2026 | $50.47 | $50.51 (0.08%) | $50.61 | $50.18 | 23.50 K | $104.03 B |
| 05/14/2026 | $50.60 | $50.77 (0.34%) | $51.15 | $50.54 | 23.63 K | $105.30 B |
| 05/13/2026 | $50.75 | $50.75 (0%) | $50.75 | $50.35 | 24.70 K | $104.69 B |
| 05/12/2026 | $50.76 | $50.91 (0.3%) | $51.13 | $50.53 | 25.90 K | $105.06 B |
| 05/11/2026 | $50.37 | $50.75 (0.75%) | $50.89 | $50.37 | 60.10 K | $104.64 B |
| 05/08/2026 | $50.44 | $50.51 (0.14%) | $50.51 | $50.15 | 76.52 K | $103.18 B |
| 05/07/2026 | $50.41 | $50.40 (-0.02%) | $50.61 | $50.20 | 20.24 K | $103.89 B |
| 05/06/2026 | $51.16 | $50.78 (-0.74%) | $51.37 | $50.74 | 18.21 K | $105.11 B |
| 05/05/2026 | $51.52 | $51.77 (0.49%) | $51.93 | $51.52 | 41.20 K | $107.79 B |
| 05/04/2026 | $51.70 | $51.65 (-0.1%) | $52.06 | $51.37 | 54.25 K | $107.89 B |
| 05/01/2026 | $52.04 | $51.92 (-0.23%) | $52.15 | $51.71 | 556.81 K | $108.70 B |
| 04/30/2026 | $50.68 | $52.03 (2.66%) | $52.03 | $50.68 | 65.95 K | $108.69 B |
| 04/29/2026 | $50.75 | $50.63 (-0.24%) | $51.15 | $50.58 | 63.94 K | $105.11 B |
| 04/28/2026 | $50.92 | $50.92 (0%) | $51.20 | $50.88 | 10.62 K | $106.12 B |
| 04/27/2026 | $50.96 | $50.88 (-0.16%) | $51.19 | $50.63 | 139.60 K | $105.40 B |
| 04/24/2026 | $50.85 | $50.40 (-0.88%) | $50.98 | $50.40 | 23.80 K | $105.08 B |
| 04/23/2026 | $50.00 | $51.08 (2.16%) | $51.08 | $50.00 | 18.80 K | $105.55 B |
| 04/22/2026 | $50.40 | $49.95 (-0.89%) | $50.62 | $49.95 | 116.70 K | $103.26 B |
| 04/21/2026 | $50.67 | $50.31 (-0.71%) | $50.78 | $50.08 | 91.10 K | $103.32 B |
| 04/20/2026 | $51.73 | $50.60 (-2.18%) | $51.73 | $50.56 | 85.92 K | $105.11 B |
| 04/17/2026 | $51.06 | $51.21 (0.29%) | $51.47 | $50.81 | 9.60 K | $106.23 B |
| 04/16/2026 | $51.23 | $51.45 (0.43%) | $51.45 | $50.84 | 18.40 K | $106.67 B |
| 04/15/2026 | $51.81 | $51.23 (-1.12%) | $51.81 | $51.00 | 15.90 K | $106.38 B |
| 04/14/2026 | $51.41 | $51.66 (0.49%) | $51.72 | $51.05 | 24.40 K | $107.86 B |
| 04/13/2026 | $51.93 | $51.59 (-0.65%) | $52.12 | $51.41 | 28.50 K | $107.83 B |
| 04/10/2026 | $52.41 | $52.05 (-0.69%) | $52.41 | $51.79 | 13.10 K | $109.20 B |
| 04/09/2026 | $52.06 | $52.27 (0.4%) | $52.43 | $52.01 | 29.40 K | $109.69 B |
| 04/08/2026 | $52.01 | $51.93 (-0.15%) | $52.01 | $51.46 | 666.50 K | $109.22 B |
| 04/07/2026 | $51.85 | $51.92 (0.14%) | $52.20 | $51.78 | 308.70 K | $108.83 B |
| 04/06/2026 | $52.14 | $51.82 (-0.61%) | $52.18 | $51.73 | 7.53 K | $108.96 B |
| 04/02/2026 | $52.18 | $51.95 (-0.44%) | $52.25 | $51.74 | 30.31 K | $109.53 B |
| 04/01/2026 | $51.79 | $51.94 (0.29%) | $52.03 | $51.49 | 701.20 K | $108.96 B |
| 03/31/2026 | $52.00 | $51.40 (-1.15%) | $52.00 | $51.22 | 1.01 M | $108.49 B |
| 03/30/2026 | $51.18 | $51.93 (1.47%) | $52.06 | $51.18 | 137.10 K | $108.95 B |
| 03/27/2026 | $51.36 | $51.22 (-0.27%) | $51.61 | $51.06 | 20.20 K | $107.40 B |
| 03/26/2026 | $50.99 | $51.40 (0.8%) | $51.43 | $50.98 | 87.40 K | $107.25 B |
| 03/25/2026 | $50.50 | $51.08 (1.15%) | $51.23 | $50.50 | 354.13 K | $106.34 B |
| 03/24/2026 | $50.94 | $50.14 (-1.57%) | $51.32 | $50.14 | 49.03 K | $105.63 B |
| 03/23/2026 | $50.89 | $50.57 (-0.63%) | $51.12 | $50.57 | 23.30 K | $105.38 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.
