The Southern Company (SO) NYSE

90.51

+1.48(+1.66%)

Updated at June 02 04:00PM

Currency In USD

SO Historical Return

If you invested $1000 in The Southern Company (SO) 10 years ago, it would be worth $2,749.39 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,689.57, while $1000 invested 1 year ago would be worth $1,030.63. This corresponds to total returns of 174.94%, 68.96%, 3.06%, respectively, with annualized returns of 10.64%, 11.05%, 3.06%.

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
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
April 14, 2026	95.98	95.96	95.96	96.11	94.72	5.34M
April 13, 2026	97.25	95.93	95.93	97.38	95.53	4.73M
April 10, 2026	97.33	97.15	97.15	98.2	96.84	3.47M
April 09, 2026	96.78	97.59	97.59	98.49	96.76	4.23M
April 08, 2026	96.13	97.17	97.17	97.19	95.2	5.78M
April 07, 2026	96.93	96.82	96.82	97.96	96.64	3.8M
April 06, 2026	97.13	96.94	96.94	97.94	96.83	3.46M
April 02, 2026	97.5	97.45	97.45	97.84	97	4.54M
April 01, 2026	96.09	96.94	96.94	97.14	95.94	4.92M
March 31, 2026	96.93	96.52	96.52	97.09	95.25	6.71M
March 30, 2026	96.67	96.93	96.93	97.59	96.14	5.91M
March 27, 2026	95.58	95.55	95.55	96.56	95.01	6.1M
March 26, 2026	94.59	95.42	95.42	95.53	94.35	3.72M
March 25, 2026	94.54	94.61	94.61	95.1	93.85	3.54M
March 24, 2026	93.46	93.98	93.98	95.08	93.3	3.62M
March 23, 2026	94	93.75	93.75	94.71	93.58	5.14M
March 20, 2026	96.16	93.39	93.39	96.45	93.16	9.64M
March 19, 2026	96.55	96.22	96.23	96.98	95.46	5.38M
March 18, 2026	97.73	96.54	96.54	97.9	96.53	4.18M
March 17, 2026	99.5	98.27	98.27	99.58	98.21	3.7M
March 16, 2026	98.5	99.11	99.11	99.31	97.87	4.47M
March 13, 2026	98.73	98.01	98.01	99.13	97.97	6.97M
March 12, 2026	96.19	97.84	97.84	98.77	96.11	8.66M
March 11, 2026	96	96.26	96.26	96.28	95.54	4.43M
March 10, 2026	96.79	96.27	96.27	97.14	95.9	4.19M
March 09, 2026	97.5	97.25	97.25	97.7	96.71	4.95M