SO - SOUTHERN CO
94.51
-0.390 -0.413%
Share volume: 4,894,144
Last Updated: 04-17-2026
Utilities/Electric Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$94.90
-0.39
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $94.46 | $94.46 | $94.72 | $94.72 | $93.31 | $93.31 | $94.51 | $94.51 | 4,894,144 | $4,825,459.00 |
| 04-16-2026 | $94.49 | $94.49 | $95.27 | $95.27 | $93.90 | $93.90 | $94.90 | $94.90 | 3,108,744 | $3,108,744.00 |
| 04-15-2026 | $95.43 | $95.43 | $95.59 | $95.59 | $94.56 | $94.56 | $94.64 | $94.64 | 3,588,794 | $3,588,794.00 |
| 04-14-2026 | $95.98 | $95.98 | $96.11 | $96.11 | $94.72 | $94.72 | $95.96 | $95.96 | 5,339,552 | $5,339,552.00 |
| 04-13-2026 | $97.25 | $97.25 | $97.38 | $97.38 | $95.53 | $95.53 | $95.93 | $95.93 | 4,731,935 | $4,731,935.00 |
| 04-10-2026 | $97.33 | $97.33 | $98.20 | $98.20 | $96.84 | $96.84 | $97.15 | $97.15 | 3,475,175 | $3,475,175.00 |
| 04-09-2026 | $96.78 | $96.78 | $98.49 | $98.49 | $96.76 | $96.76 | $97.59 | $97.59 | 4,250,179 | $4,250,179.00 |
| 04-08-2026 | $96.13 | $96.13 | $97.19 | $97.19 | $95.20 | $95.20 | $97.17 | $97.17 | 5,793,462 | $5,793,462.00 |
| 04-07-2026 | $96.93 | $96.93 | $97.96 | $97.96 | $96.64 | $96.64 | $96.82 | $96.82 | 3,796,536 | $3,796,536.00 |
| 04-06-2026 | $97.13 | $97.13 | $97.94 | $97.94 | $96.83 | $96.83 | $96.94 | $96.94 | 3,469,519 | $3,469,519.00 |