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 $2,907.79 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,753.93, while $1000 invested 1 year ago would be worth $1,044.26. This corresponds to total returns of 190.78%, 75.39%, 4.43%, respectively, with annualized returns of 11.26%, 11.89%, 4.43%.

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
November 10, 2026	92.92	93.65	93.65	94.15	92.5	4.44M
November 09, 2026	92.76	93.57	93.57	94.08	91.85	6.36M
November 06, 2026	91.81	92.34	92.34	92.56	91.09	7.59M
November 05, 2026	94.24	93.34	93.34	95.72	91.93	15.84M
November 04, 2026	92.25	93.12	93.12	94.07	90.4	18.68M
November 03, 2026	94.09	93.75	93.75	94.34	93.52	5.08M
November 02, 2026	93.39	94.61	94.61	94.85	93.08	6.05M
October 30, 2026	93.99	93.71	93.71	94.35	93.47	6.06M
October 29, 2026	92.79	92.99	92.99	93.4	92.21	4.27M
October 28, 2026	92.37	91.52	91.52	92.88	91.28	5.22M
October 27, 2026	92.42	92.65	92.65	92.67	91.84	3.06M
October 26, 2026	92.85	92.57	92.57	93.4	92.22	4.69M
October 23, 2026	93.68	92.89	92.89	94.04	92.68	5.09M
October 22, 2026	91.08	93.82	93.82	93.88	90.99	8.15M
October 21, 2026	90.77	90.39	90.39	91.01	90.26	4.53M
October 20, 2026	90	90.71	90.71	91.03	89.7	6.2M
October 19, 2026	90.72	89.27	89.27	90.95	89.25	5.21M
October 16, 2026	89.73	91.18	91.18	91.22	89.2	8.27M
October 15, 2026	91	89.18	89.18	91	89.02	8.54M
October 14, 2026	88.29	89.38	89.38	89.65	87.4	7.25M
October 13, 2026	87.53	88.11	88.11	88.34	86.24	6.5M
October 12, 2026	86.22	87.04	87.04	87.08	85.74	3.38M
October 09, 2026	85.94	86.17	86.17	86.23	85.71	3.13M
October 08, 2026	85.32	86.15	86.15	86.23	84.95	5.95M
October 07, 2026	85.5	85.44	85.44	86.01	85.19	5.62M
October 06, 2026	84.2	85.44	85.44	85.52	84.14	5.72M
October 05, 2026	83.75	83.79	83.79	84.39	83.17	6.42M
October 02, 2026	83.72	83.72	83.72	84.31	83.59	7.74M
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