The Southern Company - SO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	94.18	93.89	93.89	94.53	93.53	4.44M
October 01, 2025	94.92	94.8	94.8	95.38	94.61	4.63M
September 30, 2025	93.83	94.77	94.77	95.03	93.64	7.48M
September 29, 2025	94.5	93.91	93.91	94.53	93.45	8M
September 26, 2025	94.08	94.53	94.53	94.67	93.83	5.2M
September 25, 2025	94.59	93.69	93.69	95.06	93.58	6.97M
September 24, 2025	93.61	94.41	94.41	94.44	93.16	4.83M
September 23, 2025	92.3	93.72	93.72	93.72	92.11	4.41M
September 22, 2025	91.88	92.33	92.33	92.58	91.63	5.57M
September 19, 2025	91.04	91.8	91.8	92.3	90.35	9.38M
September 18, 2025	90.77	91.45	91.45	91.88	90.71	6.07M
September 17, 2025	91.59	91.63	91.63	92.06	91.4	5.07M
September 16, 2025	92.1	91.36	91.36	92.32	91.35	6.63M
September 15, 2025	92.01	92.28	92.28	92.4	91.56	3.92M
September 12, 2025	91.88	92.27	92.27	92.44	91.72	4.08M
September 11, 2025	91.55	92.13	92.13	92.14	91.22	3.7M
September 10, 2025	91.1	91.56	91.56	91.67	90.72	4.31M
September 09, 2025	90.68	91.21	91.21	91.5	90.53	2.89M
September 08, 2025	91.43	90.83	90.83	91.85	90.59	3.71M
September 05, 2025	91.9	91.78	91.78	92.38	91.55	3.17M
September 04, 2025	92.24	91.87	91.87	92.44	91.43	3.47M
September 03, 2025	91.64	91.66	91.66	91.97	91.17	3.48M
September 02, 2025	92.24	92.09	92.09	92.82	91.63	3.47M
August 29, 2025	92.47	92.3	92.3	92.81	92.22	3.23M
August 28, 2025	93.04	92.24	92.24	93.04	92.07	2.8M
August 27, 2025	93.19	93.28	93.28	93.46	92.81	3.09M
August 26, 2025	93.15	93.09	93.09	93.5	92.49	3.7M
August 25, 2025	94.23	93.13	93.13	94.49	92.99	2.56M
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

The Southern Company (SO) NYSE