If you invested $1000 in The Southern Company (SO) 10 years ago, it would be worth $2,697.8 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,859.03, while $1000 invested 1 year ago would be worth $1,056.58. This corresponds to total returns of 169.78%, 85.9%, 5.66%, respectively, with annualized returns of 10.43%, 13.2%, 5.66%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2026 | 93.59 | 94 | 94 | 94.68 | 93.23 | 5.52M |
| June 11, 2026 | 94.55 | 93.27 | 93.27 | 95.06 | 93.21 | 4.71M |
| June 10, 2026 | 93.61 | 94.02 | 94.02 | 94.5 | 92.78 | 5.79M |
| June 09, 2026 | 91.39 | 92.95 | 92.95 | 93.36 | 90.92 | 6.2M |
| June 08, 2026 | 92.26 | 91.28 | 91.28 | 92.78 | 90.94 | 5.77M |
| June 05, 2026 | 92.14 | 92.6 | 92.6 | 93.57 | 91.96 | 5.51M |
| June 04, 2026 | 91.13 | 91.62 | 91.62 | 91.93 | 89.94 | 4.36M |
| June 03, 2026 | 90.6 | 90.49 | 90.49 | 92.41 | 90.19 | 6.56M |
| June 02, 2026 | 89.34 | 90.51 | 90.51 | 90.64 | 89.07 | 5.49M |
| June 01, 2026 | 91.27 | 89.03 | 89.03 | 91.56 | 89.02 | 7.16M |
| May 29, 2026 | 92.5 | 92.05 | 92.05 | 92.6 | 91.35 | 8.32M |
| May 28, 2026 | 93.73 | 92.52 | 92.52 | 94.25 | 92.42 | 3.63M |
| May 27, 2026 | 93.79 | 93.76 | 93.76 | 94.6 | 93.46 | 2.43M |
| May 26, 2026 | 94.8 | 94.09 | 94.09 | 94.8 | 93.75 | 4.17M |
| May 22, 2026 | 94.49 | 94.55 | 94.55 | 94.8 | 93.77 | 872,359 |
| May 21, 2026 | 93.56 | 94.24 | 94.24 | 94.41 | 93.19 | 3.74M |
| May 20, 2026 | 94.51 | 93.62 | 93.62 | 94.66 | 93.53 | 5.27M |
| May 19, 2026 | 93.56 | 94.14 | 94.14 | 94.95 | 93.17 | 8.41M |
| May 18, 2026 | 92.23 | 93.71 | 93.71 | 93.97 | 92.15 | 6.78M |
| May 15, 2026 | 93.59 | 92.55 | 92.55 | 93.92 | 92.34 | 7.82M |
| May 14, 2026 | 93.11 | 93.68 | 93.68 | 93.69 | 92.81 | 4.79M |
| May 13, 2026 | 92.84 | 93.14 | 93.14 | 93.18 | 92.14 | 4.94M |
| May 12, 2026 | 93.21 | 93.47 | 93.47 | 93.81 | 92.44 | 3.54M |
| May 11, 2026 | 92.26 | 93.1 | 93.1 | 93.53 | 91.94 | 4.43M |
| May 08, 2026 | 92.5 | 91.8 | 91.8 | 93 | 91.61 | 4.47M |
| May 07, 2026 | 93.51 | 92.43 | 92.43 | 93.51 | 91.96 | 6.06M |
| May 06, 2026 | 95.45 | 93.51 | 93.51 | 95.67 | 93.51 | 6.31M |
| May 05, 2026 | 96.22 | 95.9 | 95.9 | 96.87 | 95.73 | 7.27M |
| May 04, 2026 | 95.99 | 95.99 | 95.99 | 97.25 | 95.53 | 5.99M |
| May 01, 2026 | 96.57 | 96.71 | 96.71 | 97.4 | 95.99 | 7.19M |
| April 30, 2026 | 94.5 | 96.7 | 96.7 | 96.71 | 94.21 | 8.3M |
| April 29, 2026 | 93.91 | 93.51 | 93.51 | 94.41 | 93.38 | 4.65M |
| April 28, 2026 | 94.62 | 94.41 | 94.41 | 95.01 | 93.97 | 3.94M |
| April 27, 2026 | 93.85 | 93.77 | 93.77 | 94.58 | 93.52 | 4.22M |
| April 24, 2026 | 93.74 | 93.49 | 93.49 | 94.1 | 93.04 | 3.05M |
| April 23, 2026 | 92.29 | 93.91 | 93.91 | 93.96 | 92.29 | 3.5M |
| April 22, 2026 | 92.58 | 91.87 | 91.87 | 93.11 | 91.6 | 3.68M |
| April 21, 2026 | 93.51 | 91.92 | 91.92 | 93.73 | 91.91 | 3.68M |
| April 20, 2026 | 94.14 | 93.51 | 93.51 | 94.9 | 93.36 | 3.01M |
| April 17, 2026 | 94.46 | 94.51 | 94.51 | 94.72 | 93.31 | 4.83M |
| April 16, 2026 | 94.49 | 94.9 | 94.9 | 95.27 | 93.9 | 3.1M |
| April 15, 2026 | 95.43 | 94.64 | 94.64 | 95.59 | 94.56 | 3.57M |