The Southern Company (SO) NYSE

Currency In USD

SO Historical Return

If you invested $1000 in The Southern Company (SO) 10 years ago, it would be worth $2,441.36 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,595.98, while $1000 invested 1 year ago would be worth $894.74. This corresponds to total returns of 144.14%, 59.6%, -10.53%, respectively, with annualized returns of 9.34%, 9.8%, -10.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	82.64	83.47	83.47	83.61	82.01	7.57M
September 30, 2026	83.76	82.89	82.89	83.98	82.88	8.19M
September 29, 2026	81.95	83.45	83.45	83.65	81.69	8.97M
September 28, 2026	82.96	82.35	82.35	83.07	81.91	5.04M
September 25, 2026	82.67	82.88	82.88	83.01	82.09	4.9M
September 24, 2026	83.98	82.89	82.89	83.98	82.84	4.89M
September 23, 2026	84.76	83.47	83.47	84.9	83.21	5.43M
September 22, 2026	85.24	85.15	85.15	85.94	84.97	4.28M
September 21, 2026	85.52	85.46	85.46	86.15	85.18	6.88M
September 18, 2026	86.33	85.52	85.52	86.35	85.43	14.99M
September 17, 2026	86.64	86.76	86.76	86.79	86.02	5.31M
September 16, 2026	86.41	86.23	86.23	86.83	85.87	5.92M
September 15, 2026	87.17	85.95	85.95	87.22	85.91	5.1M
September 11, 2026	88.37	87.17	87.17	88.65	86.99	5.14M
September 10, 2026	88.92	87.75	87.75	89.05	87.67	4.63M
September 09, 2026	89.05	88.34	88.34	89.19	88.01	4.54M
September 08, 2026	88.16	88.99	88.99	89.34	88.1	6.25M
September 04, 2026	88.32	88.11	88.11	88.94	87.65	7.18M
September 03, 2026	88.59	88.77	88.77	89.29	88.21	6.01M
September 02, 2026	87.99	88.31	88.31	88.51	87.13	5.85M
September 01, 2026	88.43	88.09	88.09	88.78	87.75	4.82M
August 31, 2026	88.04	88	88	88.22	87.2	6.56M
August 28, 2026	89.37	88.25	88.25	89.57	87.88	6.35M
August 27, 2026	89	89.05	89.05	89.41	88.27	6.65M
August 26, 2026	89.92	89.76	89.76	90.58	89.67	4.54M
August 25, 2026	90	89.97	89.97	90.54	89.71	4.98M
August 24, 2026	89.06	90.1	90.1	90.47	89.06	8.47M
August 21, 2026	91.48	88.94	88.94	91.65	88.91	6.53M
August 20, 2026	91.75	91.43	91.43	92.65	91.41	5.4M
August 19, 2026	92.56	92.19	92.19	92.92	91.58	4.2M
August 18, 2026	93.16	92.07	92.07	93.48	92.01	4.18M
August 17, 2026	91.6	92.29	92.29	92.64	91.57	4.39M
August 14, 2026	92.59	92.8	92.8	93.39	92.54	4.18M
August 13, 2026	92.82	92.79	92.79	93.01	92.44	3.44M
August 12, 2026	91.76	92.52	92.52	92.59	91.73	2.86M
August 11, 2026	91.19	91.92	91.92	92.09	91.03	4.76M
August 10, 2026	92.35	91.34	91.34	93.01	91.05	4.83M
August 07, 2026	92.2	92.69	92.69	93.59	91.75	7.05M
August 06, 2026	94.02	92.9	92.9	94.21	92	3.94M
August 05, 2026	93.5	93.1	93.1	94.44	91.91	5.35M
August 04, 2026	92.09	93.25	93.25	93.54	91.25	10.71M
August 03, 2026	92.91	92.94	92.94	95.31	92.71	8.95M
July 31, 2026	93.89	94.54	94.54	95.27	93.23	5.56M
July 30, 2026	97.2	94.34	94.34	97.31	93.72	6.16M
July 29, 2026	97.29	96.05	96.05	97.65	95.7	5.28M
July 28, 2026	97.29	96.78	96.78	98.86	96.78	4.97M
July 27, 2026	96.85	96.48	96.48	98.06	96.3	4.63M
July 23, 2026	95.01	96.6	96.6	96.67	94.84	4.47M
July 22, 2026	94.81	95.8	95.8	95.85	94.4	4.51M
July 21, 2026	94.01	93.85	93.85	94.44	93.21	4.36M
July 20, 2026	95.77	94.46	94.46	96.38	94.45	4.96M
July 17, 2026	97.3	95.3	95.3	98.34	95.14	4.93M
July 16, 2026	94.78	96.07	96.07	96.14	94.78	3.58M
July 15, 2026	95.72	94.6	94.6	96.4	94.46	3.3M
July 14, 2026	96.85	95.96	95.96	97.25	95.74	2.62M
July 13, 2026	95.8	96.47	96.47	96.95	95.62	2.84M
July 10, 2026	95.24	95.61	95.61	95.93	95.12	2.36M
July 09, 2026	96.43	95.17	95.17	96.68	94.89	3.83M
July 08, 2026	97.44	96.38	96.38	97.62	96	4.9M
July 07, 2026	96.92	97.29	97.29	99.26	96.82	6.48M