The Southern Company - SO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	95.06	94.48	94.48	95.5	94.08	3.3M
August 21, 2025	94.96	94.62	94.62	95.18	94.36	3.29M
August 20, 2025	94.5	94.93	94.93	95.64	94.33	5.56M
August 19, 2025	92.88	94.18	94.18	94.22	92.84	4.69M
August 18, 2025	93.58	92.85	92.85	93.64	92.77	5.07M
August 15, 2025	94.33	94.07	93.33	94.76	93.63	5.7M
August 14, 2025	94.7	94.19	93.45	94.7	93.75	5.25M
August 13, 2025	93.89	94.79	94.04	94.86	93.4	5.48M
August 12, 2025	94.65	93.96	93.22	94.68	93.28	7.91M
August 11, 2025	95.02	94.57	94.57	95.34	94.23	4.31M
August 08, 2025	95.57	94.69	94.69	95.79	94.47	4.15M
August 07, 2025	94.4	95.35	95.35	95.57	94.31	4.16M
August 06, 2025	94.72	94.68	94.68	95.54	94.17	3.66M
August 05, 2025	95.76	94.39	94.39	96.42	93.96	6.03M
August 04, 2025	95.12	96	96	96.2	95.02	5.84M
August 01, 2025	95.24	94.99	94.99	95.52	94.15	7.5M
July 31, 2025	94.88	94.48	94.48	95.9	92.91	12.68M
July 30, 2025	95.3	94.9	94.9	95.62	94.64	6.81M
July 29, 2025	94.55	95.2	95.2	95.24	94.35	5.22M
July 28, 2025	95.2	94.3	94.3	95.32	93.96	4.74M
July 25, 2025	94.91	95.35	95.35	95.54	94.91	3.07M
July 24, 2025	95.17	95	95	95.69	94.93	3.9M
July 23, 2025	95.75	95.13	95.13	95.94	94.57	4.35M
July 22, 2025	95.12	95.85	95.85	96.44	94.8	3.89M
July 21, 2025	94.26	94.79	94.79	95.29	94.15	4.21M
July 18, 2025	93.53	94.1	94.1	94.63	93.37	4.2M
July 17, 2025	93	93.33	93.33	93.81	92.78	4.49M
July 16, 2025	92.38	93.3	93.3	93.44	92.26	4.5M
July 15, 2025	92.55	92.47	92.47	93	91.87	5.22M
July 14, 2025	92.62	92.68	92.68	93.29	92.12	7.7M
July 11, 2025	92.85	92.66	92.66	93.02	92.23	5.01M
July 10, 2025	91.45	93.26	93.26	93.68	91.45	6.69M
July 09, 2025	91.4	91.96	91.96	91.98	90.76	3.24M
July 08, 2025	90.9	91.26	91.26	91.57	90.38	4.6M
July 07, 2025	91.44	91.66	91.66	91.73	91.15	3.43M
July 03, 2025	91	91.51	91.51	91.97	90.64	3.47M
July 02, 2025	91.79	91.15	91.15	92.2	90.49	6.44M
July 01, 2025	92	92.3	92.3	92.52	91.27	7.4M
June 30, 2025	90.59	91.83	91.83	91.94	90.43	4.92M
June 27, 2025	90.24	90.9	90.9	91.3	90.19	5.23M
June 26, 2025	90.43	90.35	90.35	91	89.47	6M
June 25, 2025	90.56	90.4	90.4	90.69	89.81	5.55M
June 24, 2025	90.48	90.89	90.89	91.29	90.44	4.56M
June 23, 2025	89.7	90.67	90.67	90.74	89.44	5.91M
June 20, 2025	88.6	89.3	89.3	89.96	88.47	10.75M
June 18, 2025	88.54	88.63	88.63	88.96	88.15	5.19M
June 17, 2025	88.95	88.42	88.42	89.18	87.85	4.41M
June 16, 2025	90.56	88.94	88.94	90.93	88.79	5.37M
June 13, 2025	90.76	90.35	90.35	91.07	89.93	5.06M
June 12, 2025	89.85	90.36	90.36	91.05	89.42	7.12M
June 11, 2025	89.21	89.55	89.55	89.65	88.92	5.15M
June 10, 2025	88.67	89.3	89.3	89.53	88.57	3.97M
June 09, 2025	87.72	88.5	88.5	89.17	87.49	3.91M
June 06, 2025	88.54	88.26	88.26	88.68	87.73	4M
June 05, 2025	89.3	88.38	88.38	89.31	88.08	6.73M
June 04, 2025	89.6	88.29	88.29	89.62	88.27	5.82M
June 03, 2025	89.94	89.59	89.59	90.09	88.71	5.35M
June 02, 2025	89.3	89.94	89.94	90.02	88.84	4.34M
May 30, 2025	88.66	90	90	90.07	88.34	10.68M
May 29, 2025	87.89	88.75	88.75	88.8	87.41	3.67M

The Southern Company (SO) NYSE