The Southern Company (SO) NYSE

97.45

+0.51(+0.53%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	97.5	97.45	97.45	97.84	97	4.54M
April 01, 2026	96.09	96.94	96.94	97.14	95.94	4.92M
March 31, 2026	96.93	96.52	96.52	97.09	95.25	6.71M
March 30, 2026	96.67	96.93	96.93	97.59	96.14	5.91M
March 27, 2026	95.58	95.55	95.55	96.56	95.01	6.1M
March 26, 2026	94.59	95.42	95.42	95.53	94.35	3.72M
March 25, 2026	94.54	94.61	94.61	95.1	93.85	3.54M
March 24, 2026	93.46	93.98	93.98	95.08	93.3	3.62M
March 23, 2026	94	93.75	93.75	94.71	93.58	5.14M
March 20, 2026	96.16	93.39	93.39	96.45	93.16	9.64M
March 19, 2026	96.55	96.22	96.22	96.98	95.46	5.38M
March 18, 2026	97.73	96.54	96.54	97.9	96.53	4.18M
March 17, 2026	99.5	98.27	98.27	99.58	98.21	3.7M
March 16, 2026	98.5	99.11	99.11	99.31	97.87	4.47M
March 13, 2026	98.73	98.01	98.01	99.13	97.97	6.97M
March 12, 2026	96.19	97.84	97.84	98.77	96.11	8.66M
March 11, 2026	96	96.26	96.26	96.28	95.54	4.43M
March 10, 2026	96.79	96.27	96.27	97.14	95.9	4.19M
March 09, 2026	97.5	97.25	97.25	97.7	96.71	4.95M
March 06, 2026	97.35	97.48	97.48	97.93	96.04	5.96M
March 05, 2026	97.71	97.2	97.2	97.71	95.9	6.22M
March 04, 2026	97.41	97.63	97.63	98.08	96.57	4.22M
March 03, 2026	96.66	96.79	96.79	97.78	95.29	3.52M
March 02, 2026	97.25	97.23	97.23	97.82	97.03	5.16M
February 27, 2026	96.46	97.38	97.38	97.97	96.33	8.01M
February 26, 2026	96.29	96.35	96.35	96.7	95.68	5.71M
February 25, 2026	95.65	95.92	95.92	96	94.1	5.35M
February 24, 2026	95.15	95.81	95.81	95.98	94.14	5.09M
February 23, 2026	94.62	95.18	95.18	96.02	94.5	6.95M
February 20, 2026	96.51	94.3	0	96.7	93.71	10.71M
February 19, 2026	95.5	95.05	0	95.66	93.75	16.06M
February 18, 2026	92.22	91.04	0	92.41	90.82	9.79M
February 17, 2026	94.85	92	0	95.12	91.98	9.29M
February 13, 2026	92.44	94.95	0	94.98	92.37	9.11M
February 12, 2026	91.19	92.56	0	93.26	91	13.1M
February 11, 2026	90.71	90.86	0	91.02	90.15	7.29M
February 10, 2026	89.73	90.72	0	91.38	89.46	5.78M
February 09, 2026	89.66	89.38	0	90	88.84	4.42M
February 06, 2026	91.5	90.08	0	91.7	89.27	5.45M
February 05, 2026	90.84	91.08	0	91.64	90.4	5.91M
February 04, 2026	90.56	90.29	0	91.28	90.03	7.34M
February 03, 2026	88.19	90.13	0	90.23	87.97	6.23M
February 02, 2026	89.4	88.19	0	89.97	87.84	5.26M
January 30, 2026	88.94	89.31	0	89.5	88.14	5.34M
January 29, 2026	88.79	89.14	0	89.46	88.42	5.94M
January 28, 2026	88.69	88.33	0	89.24	88.15	4.25M
January 27, 2026	88.13	88.84	0	89.08	87.78	4.47M
January 26, 2026	88	88.16	0	89.04	87.98	7.61M
January 23, 2026	87.77	87.54	0	88.5	86.89	5.48M
January 22, 2026	89.13	87.51	0	89.45	87.39	8.03M
January 21, 2026	89.33	89.15	0	89.55	88.12	8.56M
January 20, 2026	88.6	88.82	0	89.18	87.54	6.84M
January 16, 2026	88.52	88.9	0	89.4	88.18	5.2M
January 15, 2026	88.4	88.78	0	89.11	87.94	3.83M
January 14, 2026	87.65	88.42	0	88.68	87.58	5.13M
January 13, 2026	86.75	87.55	0	87.56	86.01	5.36M
January 12, 2026	87.11	86.74	0	87.25	86.11	5.75M
January 09, 2026	87.22	87.01	0	87.82	86.97	3.15M
January 08, 2026	86.23	87.22	0	87.86	86.14	4.08M
January 07, 2026	87.75	86.27	0	87.9	85.97	3.14M