The Southern Company - SO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.51	94.3	94.3	96.7	93.71	10.71M
February 19, 2026	95.5	95.05	95.05	95.66	93.75	16.06M
February 18, 2026	92.22	91.04	91.04	92.41	90.82	9.79M
February 17, 2026	94.85	92	92	95.12	91.98	9.29M
February 13, 2026	92.44	94.95	94.95	94.98	92.37	9.11M
February 12, 2026	91.19	92.56	92.56	93.26	91	11.38M
February 11, 2026	90.71	90.86	90.86	91.02	90.15	7.29M
February 10, 2026	89.73	90.72	90.72	91.38	89.46	5.78M
February 09, 2026	89.66	89.38	89.38	90	88.84	4.42M
February 06, 2026	91.5	90.08	90.08	91.7	89.27	5.45M
February 05, 2026	90.84	91.08	91.08	91.64	90.4	5.91M
February 04, 2026	90.56	90.29	90.29	91.28	90.03	7.34M
February 03, 2026	88.19	90.13	90.13	90.23	87.97	6.23M
February 02, 2026	89.4	88.19	88.19	89.97	87.84	5.26M
January 30, 2026	88.94	89.31	89.31	89.5	88.14	5.34M
January 29, 2026	88.79	89.14	89.14	89.46	88.42	5.94M
January 28, 2026	88.69	88.33	88.33	89.24	88.15	4.25M
January 27, 2026	88.13	88.84	88.84	89.08	87.78	4.47M
January 26, 2026	88	88.16	88.16	89.04	87.98	7.61M
January 23, 2026	87.77	87.54	87.54	88.5	86.89	5.48M
January 22, 2026	89.13	87.51	87.51	89.45	87.39	8.03M
January 21, 2026	89.33	89.15	89.15	89.55	88.12	8.56M
January 20, 2026	88.6	88.82	88.82	89.18	87.54	6.84M
January 16, 2026	88.52	88.9	88.9	89.4	88.18	5.2M
January 15, 2026	88.4	88.78	88.78	89.11	87.94	3.83M
January 14, 2026	87.65	88.42	88.42	88.68	87.58	5.13M
January 13, 2026	86.75	87.55	87.55	87.56	86.01	4.24M
January 12, 2026	87.11	86.74	86.74	87.25	86.11	5.75M
January 09, 2026	87.22	87.01	87.01	87.82	86.97	3.15M
January 08, 2026	86.23	87.22	87.22	87.86	86.14	4.08M
January 07, 2026	87.75	86.27	86.27	87.9	85.97	3.14M
January 06, 2026	87	87.52	87.52	87.74	86.58	3.15M
January 05, 2026	86.74	86.87	86.87	86.97	85.22	4.95M
January 02, 2026	87.17	87.18	87.18	87.66	86.6	4.27M
December 31, 2025	87.44	87.2	87.2	87.63	87.17	3.23M
December 30, 2025	87.6	87.6	87.6	87.82	87.17	2.98M
December 29, 2025	87.3	87.54	87.54	88.17	87.25	3.49M
December 26, 2025	86.92	87.17	87.17	87.63	86.78	2.31M
December 24, 2025	86.58	87.17	87.17	87.2	86.38	1.62M
December 23, 2025	85.71	86.39	86.39	86.79	85.6	4.32M
December 22, 2025	85.28	85.72	85.72	85.81	84.84	5.25M
December 19, 2025	86.75	85.28	85.28	86.92	85.23	11.3M
December 18, 2025	87.16	87.22	87.22	87.46	86.71	5.55M
December 17, 2025	85.62	87.03	87.03	87.58	85.6	9M
December 16, 2025	85.4	85.71	85.71	85.98	85	6.58M
December 15, 2025	84.82	86	86	86.16	84.51	6.83M
December 12, 2025	84.49	84.44	84.44	85.15	84.26	4.8M
December 11, 2025	84.89	84.73	84.73	85.47	84.26	6.26M
December 10, 2025	85.18	84.08	84.08	85.38	83.8	8.53M
December 09, 2025	86	85.49	85.49	86.36	85.44	6.83M
December 08, 2025	86.22	85.56	85.56	86.4	85.47	6.73M
December 05, 2025	87.44	86.28	86.28	88.09	86.15	7.26M
December 04, 2025	87.74	87.33	87.33	88.62	86.96	7.24M
December 03, 2025	89.23	87.98	87.98	90.34	87.07	10.93M
December 02, 2025	89.29	89.04	89.04	89.3	88.32	5.83M
December 01, 2025	90.62	89.01	89.01	90.75	88.99	5.75M
November 28, 2025	90.39	91.12	91.12	91.12	90.26	2.55M
November 26, 2025	89.74	90.24	90.24	90.4	89.54	3.49M
November 25, 2025	89	89.29	89.29	89.53	88.62	5.36M
November 24, 2025	89.59	89.14	89.14	89.72	88.2	6.05M

The Southern Company (SO) NYSE