SO - SOUTHERN CO
97.63
0.840 0.860%
Share volume: 5,883,948
Last Updated: 03-04-2026
Utilities/Electric Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$96.79
0.84
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $97.41 | $97.41 | $98.08 | $98.08 | $96.57 | $96.57 | $97.63 | $97.63 | 5,883,948 | $5,883,948.00 |
| 03-03-2026 | $96.66 | $96.66 | $97.78 | $97.78 | $95.29 | $95.29 | $96.79 | $96.79 | 4,631,516 | $4,631,516.00 |
| 03-02-2026 | $97.25 | $97.25 | $97.82 | $97.82 | $97.03 | $97.03 | $97.23 | $97.23 | 5,156,039 | $5,156,039.00 |
| 02-27-2026 | $96.46 | $96.46 | $97.97 | $97.97 | $96.33 | $96.33 | $97.38 | $97.38 | 8,010,121 | $8,010,121.00 |
| 02-26-2026 | $96.29 | $96.29 | $96.70 | $96.70 | $95.68 | $95.68 | $96.35 | $96.35 | 5,711,774 | $5,711,774.00 |
| 02-25-2026 | $95.65 | $95.65 | $96.00 | $96.00 | $94.10 | $94.10 | $95.92 | $95.92 | 5,352,942 | $5,352,942.00 |
| 02-24-2026 | $95.15 | $95.15 | $95.98 | $95.98 | $94.14 | $94.14 | $95.81 | $95.81 | 5,087,123 | $5,087,123.00 |
| 02-23-2026 | $94.62 | $94.62 | $96.02 | $96.02 | $94.50 | $94.50 | $95.18 | $95.18 | 6,950,713 | $6,950,713.00 |
| 02-20-2026 | $96.51 | $96.51 | $96.70 | $96.70 | $93.71 | $93.71 | $94.30 | $94.30 | 10,713,346 | $10,713,346.00 |
| 02-19-2026 | $95.50 | $95.50 | $95.66 | $95.66 | $93.75 | $93.75 | $95.05 | $95.05 | 16,064,494 | $16,064,494.00 |