If you invested $1000 in The Southern Company (SO) 10 years ago, it would be worth $2,498.72 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,558.03, while $1000 invested 1 year ago would be worth $965.37. This corresponds to total returns of 149.87%, 55.8%, -3.46%, respectively, with annualized returns of 9.59%, 9.28%, -3.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 97.34 | 95.99 | 95.99 | 97.73 | 95.77 | 4.31M |
| July 02, 2026 | 95.74 | 97.98 | 97.98 | 97.98 | 95.38 | 5.15M |
| July 01, 2026 | 95.88 | 95.12 | 95.12 | 96.02 | 95.08 | 4.64M |
| June 30, 2026 | 96.2 | 95.71 | 95.71 | 96.65 | 95.36 | 6.12M |
| June 29, 2026 | 97.01 | 96.75 | 96.75 | 97.52 | 96.48 | 4.33M |
| June 26, 2026 | 96.64 | 97.16 | 97.16 | 97.22 | 96.1 | 7.96M |
| June 25, 2026 | 95.73 | 95.91 | 95.91 | 96.87 | 95.22 | 7.1M |
| June 24, 2026 | 95.23 | 95.78 | 95.78 | 95.92 | 94.44 | 6.66M |
| June 23, 2026 | 94.28 | 94.93 | 94.93 | 95.11 | 93.5 | 7.16M |
| June 22, 2026 | 93.06 | 93.43 | 93.43 | 94.09 | 92.89 | 7.21M |
| June 18, 2026 | 92.5 | 93.09 | 93.09 | 94.26 | 92.44 | 19.83M |
| June 17, 2026 | 93.88 | 92.53 | 92.53 | 94.64 | 92.31 | 7.02M |
| June 16, 2026 | 93.9 | 94.31 | 94.31 | 95.29 | 93.71 | 5.54M |
| June 15, 2026 | 93.38 | 93.82 | 93.82 | 94.75 | 92.75 | 6.84M |