Education
About Us
Working with TipRanks
Follow Us
Southern Co (SO)
NYSE:SO
Time Period
1Y
Events
Historical Prices
Rows:
Jan 12, 2026
87.11
87.25
86.11
86.74
86.74
-0.31%
5,749,036
1.00
Jan 09, 2026
87.22
87.82
86.97
87.01
87.01
-0.24%
3,152,366
0.55
Jan 08, 2026
86.23
87.86
86.14
87.22
87.22
+1.10%
4,076,572
0.71
Jan 07, 2026
87.75
87.90
85.97
86.27
86.27
-1.43%
3,135,095
0.54
Jan 06, 2026
87.00
87.73
86.58
87.52
87.52
+0.75%
5,034,243
0.87
Jan 05, 2026
86.74
86.97
85.22
86.87
86.87
-0.36%
4,947,855
0.85
Jan 02, 2026
87.17
87.66
86.60
87.18
87.18
-0.02%
4,273,661
0.74
Dec 31, 2025
87.44
87.63
87.17
87.20
87.20
-0.42%
3,234,325
0.55
Dec 30, 2025
87.60
87.82
87.17
87.57
87.57
+0.03%
2,975,186
0.50
Dec 29, 2025
87.30
88.17
87.25
87.54
87.54
+0.42%
3,490,977
0.58
Dec 26, 2025
86.92
87.63
86.78
87.17
87.17
0.00%
2,308,519
0.38
Dec 24, 2025
86.53
87.20
86.38
87.17
87.17
+0.90%
1,617,499
0.27
Dec 23, 2025
85.71
86.79
85.60
86.39
86.39
+0.78%
4,319,354
0.71
Dec 22, 2025
85.28
85.81
84.84
85.72
85.72
+0.52%
5,245,916
0.86
Dec 19, 2025
86.75
86.92
85.23
85.28
85.28
-2.22%
11,300,730
1.88
Dec 18, 2025
87.16
87.46
86.71
87.22
87.22
+0.22%
5,553,396
0.92
Dec 17, 2025
85.62
87.58
85.60
87.03
87.03
+1.54%
8,995,355
1.49
Dec 16, 2025
85.40
85.98
85.00
85.71
85.71
-0.34%
6,579,919
1.10
Dec 15, 2025
84.82
86.16
84.51
86.00
86.00
+1.85%
6,826,937
1.14
Dec 12, 2025
84.49
85.15
84.26
84.44
84.44
-0.34%
4,796,317
0.80
Dec 11, 2025
84.89
85.47
84.26
84.73
84.73
+0.77%
6,262,767
1.05
Dec 10, 2025
85.18
85.38
83.80
84.08
84.08
-1.65%
8,528,438
1.45
Dec 09, 2025
86.00
86.36
85.44
85.49
85.49
-0.08%
6,830,136
1.17
Dec 08, 2025
86.22
86.40
85.47
85.56
85.56
-0.83%
6,726,068
1.17
Dec 05, 2025
87.44
88.09
86.15
86.28
86.28
-1.20%
7,255,576
1.27
Dec 04, 2025
87.74
88.62
86.96
87.33
87.33
-0.74%
7,652,171
1.36
Dec 03, 2025
89.23
90.34
87.07
87.98
87.98
-1.19%
10,934,440
1.98
Dec 02, 2025
89.29
89.30
88.32
89.04
89.04
+0.03%
5,825,555
1.06
Dec 01, 2025
90.62
90.75
88.99
89.01
89.01
-2.32%
5,749,279
1.06
Nov 28, 2025
90.39
91.12
90.26
91.12
91.12
+0.98%
2,548,715
0.47
Nov 26, 2025
89.74
90.40
89.54
90.24
90.24
+1.06%
3,490,432
0.64
Nov 25, 2025
89.00
89.53
88.62
89.29
89.29
+0.17%
5,363,580
0.99
Nov 24, 2025
89.59
89.72
88.20
89.14
89.14
-0.15%
6,045,161
1.12
Nov 21, 2025
88.69
90.06
88.50
89.27
89.27
+0.79%
6,435,046
1.21
Nov 20, 2025
89.23
89.50
88.43
88.57
88.57
-0.54%
7,947,395
1.52
Nov 19, 2025
90.78
90.81
88.90
89.05
89.05
-1.81%
5,014,558
0.96
Nov 18, 2025
91.04
91.41
90.53
90.69
90.69
+0.12%
4,992,792
0.96
Nov 17, 2025
90.49
90.97
90.14
90.58
90.58
-0.12%
5,709,292
1.10
Nov 14, 2025
91.30
91.62
90.30
90.69
90.69
-0.53%
4,613,565
0.89
Nov 13, 2025
92.00
92.38
91.08
91.17
91.17
-0.78%
5,696,456
1.09
Nov 12, 2025
91.17
92.02
90.88
91.89
91.89
+0.82%
5,588,373
1.07
Nov 11, 2025
90.91
91.45
90.55
91.14
91.14
+0.42%
3,885,434
0.74
Nov 10, 2025
91.17
91.35
89.96
90.76
90.76
-0.74%
6,177,971
1.17
Nov 07, 2025
91.16
91.91
90.86
91.44
91.44
+0.59%
4,769,726
0.91
Nov 06, 2025
91.00
92.05
90.86
90.90
90.90
-0.56%
4,916,221
0.94
Nov 05, 2025
91.32
92.23
90.50
91.41
91.41
-1.42%
12,553,170
2.46
Nov 04, 2025
93.15
93.51
92.41
92.73
92.73
-0.45%
12,289,380
2.47
Nov 03, 2025
93.57
95.09
92.18
93.15
93.15
-0.95%
14,019,360
2.89
Oct 31, 2025
94.48
94.68
93.60
94.04
94.04
-1.08%
5,432,490
1.12
Oct 30, 2025
93.06
95.52
93.06
95.07
95.07
+1.67%
7,419,322
1.53
Rows: