The Southern Company - SO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	88.69	89.27	89.27	90.06	88.5	6.44M
November 20, 2025	89.23	88.57	88.57	89.5	88.43	7.95M
November 19, 2025	90.78	89.05	89.05	90.81	88.9	5.01M
November 18, 2025	91.04	90.69	90.69	91.41	90.53	4.99M
November 17, 2025	90.49	90.58	90.58	90.97	90.14	5.71M
November 14, 2025	91.3	90.69	89.95	91.62	90.3	4.61M
November 13, 2025	92	91.17	90.43	92.38	91.08	5.7M
November 12, 2025	91.17	91.89	91.89	92.02	90.88	5.59M
November 11, 2025	91	91.14	91.14	91.45	90.55	2.42M
November 10, 2025	91.17	90.76	90.76	91.35	89.96	6.18M
November 07, 2025	91.16	91.44	91.44	91.91	90.86	4.77M
November 06, 2025	91	90.9	90.9	92.05	90.86	4.92M
November 05, 2025	91.32	91.41	91.41	92.23	90.5	12.55M
November 04, 2025	93.15	92.73	92.73	93.51	92.41	12.29M
November 03, 2025	93.57	93.15	93.15	95.09	92.18	14.02M
October 31, 2025	94.48	94.04	94.04	94.68	93.6	5.43M
October 30, 2025	93.06	95.07	95.07	95.52	93.06	7.42M
October 29, 2025	93.57	93.51	93.51	94.39	92.85	6.43M
October 28, 2025	95.1	93.91	93.91	95.24	93.32	6.01M
October 27, 2025	95.7	95.4	95.4	95.7	94.78	4.02M
October 24, 2025	96.26	95.88	95.88	96.61	95.84	4.35M
October 23, 2025	97.87	96.15	96.15	98	96.12	3.19M
October 22, 2025	96.98	97.48	97.48	98.11	96.44	3.44M
October 21, 2025	98.21	97	97	98.29	96.53	4.58M
October 20, 2025	98.4	97.69	97.69	98.41	97.34	5.05M
October 17, 2025	99.12	97.8	97.8	99.15	97.61	4.92M
October 16, 2025	100.12	98.43	98.43	100.84	98.38	4.93M
October 15, 2025	99.6	99.72	99.72	100.24	99.17	7.29M
October 14, 2025	98.7	99.68	99.68	99.81	98.46	5.34M
October 13, 2025	97.62	98.08	98.08	98.42	97.19	4.26M
October 10, 2025	96.66	98.29	98.29	98.36	96.45	5.3M
October 09, 2025	96.66	96.13	96.13	96.66	96.01	4.11M
October 08, 2025	96.79	96.18	96.18	96.79	95.5	3.7M
October 07, 2025	95.49	96.42	96.42	96.77	95.3	5.61M
October 06, 2025	94.43	95.49	95.49	95.53	94.4	4.87M
October 03, 2025	93.5	94.54	94.54	94.85	93.5	6.02M
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

The Southern Company (SO) NYSE