Education
About Us
Working with TipRanks
Follow Us
The Southern Company (SO)
:SO
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 29, 2025
93.57
94.39
92.85
93.51
93.51
-0.43%
6,430,704
1.30
Oct 28, 2025
95.10
95.24
93.32
93.91
93.91
-1.56%
6,012,102
1.21
Oct 27, 2025
95.70
95.70
94.78
95.40
95.40
-0.50%
4,019,285
0.81
Oct 24, 2025
96.26
96.61
95.84
95.88
95.88
-0.28%
4,353,320
0.87
Oct 23, 2025
97.87
98.00
96.12
96.15
96.15
-1.36%
3,194,666
0.64
Oct 22, 2025
96.98
98.11
96.44
97.48
97.48
+0.49%
3,438,254
0.69
Oct 21, 2025
98.21
98.29
96.53
97.00
97.00
-0.71%
4,582,928
0.92
Oct 20, 2025
98.40
98.41
97.34
97.69
97.69
-0.11%
5,044,921
1.01
Oct 17, 2025
99.12
99.15
97.61
97.80
97.80
-0.64%
4,916,360
0.99
Oct 16, 2025
100.12
100.84
98.38
98.43
98.43
-1.29%
4,927,361
0.99
Oct 15, 2025
99.60
100.24
99.17
99.72
99.72
+0.04%
7,287,383
1.48
Oct 14, 2025
98.70
99.81
98.46
99.68
99.68
+1.63%
5,343,034
1.09
Oct 13, 2025
97.62
98.42
97.19
98.08
98.08
-0.21%
4,262,222
0.87
Oct 10, 2025
96.66
98.36
96.45
98.29
98.29
+2.25%
5,296,781
1.07
Oct 09, 2025
96.66
96.66
96.01
96.13
96.13
-0.05%
4,113,973
0.83
Rows: