Southern Co (SO)

Last Price97.89

Change+1.09 (1.13%)

NYSE · Last Trade: Mar 4th, 1:52 PM EST

Historical Prices For Southern Co (SO)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	96.66	97.78	95.29	96.79	4,630,698	96.79
3/02/2026	97.25	97.82	97.03	97.23	5,156,017	97.23
2/27/2026	96.46	97.97	96.33	97.38	8,010,123	97.38
2/26/2026	96.29	96.69	95.68	96.35	5,711,751	96.35
2/25/2026	95.65	96.00	94.10	95.92	5,352,278	95.92
2/24/2026	95.15	95.97	94.14	95.81	5,087,064	95.81
2/23/2026	94.61	96.02	94.50	95.18	6,953,935	95.18
2/20/2026	96.51	96.70	93.71	94.30	10,782,786	94.30
2/19/2026	95.50	95.66	93.75	95.05	16,090,199	95.05
2/18/2026	92.22	92.41	90.82	91.04	9,786,850	91.04
2/17/2026	94.85	95.12	91.97	92.00	9,286,423	92.00
2/13/2026	92.44	94.98	92.37	94.95	9,114,379	94.21
2/12/2026	91.19	93.26	91.00	92.56	13,099,509	91.84
2/11/2026	90.71	91.02	90.15	90.86	7,314,419	90.15
2/10/2026	89.73	91.38	89.46	90.72	5,783,572	90.01
2/09/2026	89.66	90.00	88.84	89.38	4,422,938	88.68
2/06/2026	91.50	91.70	89.27	90.08	5,453,765	89.38
2/05/2026	90.84	91.63	90.39	91.08	5,913,179	90.37
2/04/2026	90.56	91.28	90.03	90.29	7,338,332	89.59
2/03/2026	88.19	90.22	87.97	90.13	6,229,894	89.43
2/02/2026	89.40	89.97	87.84	88.19	5,260,557	87.50
1/30/2026	88.94	89.50	88.14	89.31	5,344,824	88.61
1/29/2026	88.79	89.45	88.42	89.14	5,943,602	88.45
1/28/2026	88.69	89.24	88.15	88.33	4,251,755	87.64
1/27/2026	88.13	89.08	87.78	88.84	4,470,393	88.15
1/26/2026	88.00	89.03	87.97	88.16	7,611,946	87.47
1/23/2026	87.77	88.50	86.89	87.54	5,484,321	86.86
1/22/2026	89.13	89.45	87.39	87.51	8,025,698	86.83
1/21/2026	89.33	89.55	88.12	89.15	8,555,863	88.46
1/20/2026	88.60	89.18	87.54	88.82	6,844,484	88.13
1/16/2026	88.52	89.40	88.18	88.90	5,201,849	88.21
1/15/2026	88.40	89.11	87.94	88.78	3,830,653	88.09
1/14/2026	87.65	88.68	87.58	88.42	5,134,520	87.73
1/13/2026	86.75	87.56	86.01	87.55	5,362,788	86.87
1/12/2026	87.11	87.25	86.11	86.74	5,748,267	86.06
1/09/2026	87.22	87.81	86.97	87.01	3,166,891	86.33
1/08/2026	86.23	87.86	86.14	87.22	4,161,539	86.54
1/07/2026	87.75	87.90	85.97	86.27	3,134,829	85.60
1/06/2026	87.00	87.73	86.58	87.52	5,034,077	86.84
1/05/2026	86.74	86.97	85.22	86.87	4,947,816	86.19
1/02/2026	87.17	87.66	86.60	87.18	4,273,663	86.50
12/31/2025	87.44	87.63	87.17	87.20	3,234,526	86.52
12/30/2025	87.60	87.82	87.17	87.57	2,975,107	86.89
12/29/2025	87.30	88.17	87.25	87.54	3,490,972	86.86
12/26/2025	86.92	87.63	86.78	87.17	2,308,520	86.49
12/24/2025	86.53	87.20	86.38	87.17	1,617,500	86.49
12/23/2025	85.71	86.79	85.60	86.39	4,328,636	85.72
12/22/2025	85.28	85.81	84.84	85.72	5,244,529	85.05
12/19/2025	86.75	86.92	85.23	85.28	11,300,728	84.62
12/18/2025	87.16	87.46	86.71	87.22	5,502,364	86.54
12/17/2025	85.62	87.58	85.60	87.03	8,996,499	86.35
12/16/2025	85.40	85.98	85.00	85.71	6,579,484	85.04
12/15/2025	84.82	86.16	84.51	86.00	6,826,777	85.33
12/12/2025	84.49	85.15	84.26	84.44	4,796,321	83.78
12/11/2025	84.89	85.47	84.26	84.73	6,275,234	84.07
12/10/2025	85.18	85.38	83.80	84.08	8,528,204	83.42
12/09/2025	86.00	86.36	85.44	85.49	6,830,083	84.82
12/08/2025	86.22	86.40	85.47	85.56	6,725,561	84.89
12/05/2025	87.44	88.09	86.15	86.28	7,255,579	85.61
12/04/2025	87.74	88.62	86.96	87.33	7,695,146	86.65