Education
About Us
Working with TipRanks
Follow Us
The Southern Company (SO)
NYSE:SO
Time Period
1Y
Events
Historical Prices
Rows:
Mar 03, 2026
96.66
97.78
95.29
96.79
96.79
-0.45%
4,631,516
0.79
Mar 02, 2026
97.25
97.82
97.03
97.23
97.23
-0.15%
5,156,039
0.87
Feb 27, 2026
96.46
97.97
96.33
97.38
97.38
+1.07%
8,010,121
1.35
Feb 26, 2026
96.29
96.70
95.68
96.35
96.35
+0.45%
5,711,774
0.97
Feb 25, 2026
95.65
96.00
94.10
95.92
95.92
+0.11%
5,352,942
0.91
Feb 24, 2026
95.15
95.98
94.14
95.81
95.81
+0.66%
5,087,123
0.88
Feb 23, 2026
94.62
96.02
94.50
95.18
95.18
+0.93%
6,950,713
1.21
Feb 20, 2026
96.51
96.70
93.71
94.30
94.30
-0.79%
10,713,350
1.90
Feb 19, 2026
95.50
95.66
93.75
95.05
95.05
+4.40%
16,064,490
2.93
Feb 18, 2026
92.22
92.41
90.82
91.04
91.04
-1.04%
9,786,915
1.80
Feb 17, 2026
94.85
95.12
91.98
92.00
92.00
-2.34%
9,286,751
1.71
Feb 16, 2026
92.44
94.98
92.37
94.95
94.21
0.00%
0
0.00
Feb 13, 2026
92.44
94.98
92.37
94.95
94.21
+2.58%
9,114,325
1.68
Feb 12, 2026
91.19
93.26
91.00
92.56
91.84
+1.87%
13,100,360
2.47
Feb 11, 2026
90.71
91.02
90.15
90.86
90.15
+0.15%
7,290,623
1.38
Feb 10, 2026
89.73
91.38
89.46
90.72
90.01
+1.50%
5,783,822
1.10
Feb 09, 2026
89.66
90.00
88.84
89.38
88.68
-0.78%
4,423,174
0.84
Feb 06, 2026
91.50
91.70
89.27
90.08
89.38
-1.10%
5,453,763
1.04
Feb 05, 2026
90.84
91.64
90.40
91.08
90.37
+0.88%
5,913,404
1.12
Feb 04, 2026
90.56
91.28
90.03
90.29
89.59
+0.18%
7,338,356
1.40
Feb 03, 2026
88.19
90.23
87.97
90.13
89.43
+2.20%
6,229,930
1.20
Feb 02, 2026
89.40
89.97
87.84
88.19
87.50
-1.25%
5,260,708
0.99
Jan 30, 2026
88.94
89.50
88.14
89.31
88.61
+0.19%
5,344,821
0.98
Jan 29, 2026
88.79
89.46
88.42
89.14
88.45
+0.92%
5,943,816
1.07
Jan 28, 2026
88.69
89.24
88.15
88.33
87.64
-0.57%
4,251,318
0.76
Jan 27, 2026
88.13
89.08
87.78
88.84
88.15
+0.77%
4,470,518
0.79
Jan 26, 2026
88.00
89.04
87.98
88.16
87.47
+0.71%
7,611,970
1.36
Jan 23, 2026
87.77
88.50
86.89
87.54
86.86
+0.03%
5,483,885
0.98
Jan 22, 2026
89.13
89.45
87.39
87.51
86.83
-1.84%
8,025,851
1.45
Jan 21, 2026
89.33
89.55
88.12
89.15
88.46
+0.37%
8,556,069
1.56
Jan 20, 2026
88.60
89.18
87.54
88.82
88.13
-0.09%
6,844,708
1.26
Jan 19, 2026
88.52
89.40
88.18
88.90
88.21
0.00%
0
0.00
Jan 16, 2026
88.52
89.40
88.18
88.90
88.21
+0.14%
5,201,846
0.95
Jan 15, 2026
88.40
89.11
87.94
88.78
88.09
+0.41%
3,832,648
0.70
Jan 14, 2026
87.65
88.68
87.58
88.42
87.73
+0.99%
5,134,582
0.94
Jan 13, 2026
86.75
87.56
86.01
87.55
86.87
+0.93%
5,363,118
0.98
Jan 12, 2026
87.11
87.25
86.11
86.74
86.06
-0.31%
5,749,036
1.04
Jan 09, 2026
87.22
87.82
86.97
87.01
86.33
-0.24%
3,152,366
0.57
Jan 08, 2026
86.23
87.86
86.14
87.22
86.54
+1.10%
4,076,572
0.74
Jan 07, 2026
87.75
87.90
85.97
86.27
85.60
-1.43%
3,135,095
0.56
Jan 06, 2026
87.00
87.73
86.58
87.52
86.84
+0.75%
5,034,243
0.91
Jan 05, 2026
86.74
86.97
85.22
86.87
86.19
-0.36%
4,947,855
0.89
Jan 02, 2026
87.17
87.66
86.60
87.18
86.50
-0.02%
4,273,661
0.77
Jan 01, 2026
87.44
87.63
87.17
87.20
86.52
0.00%
0
0.00
Dec 31, 2025
87.44
87.63
87.17
87.20
86.52
-0.42%
3,234,325
0.57
Dec 30, 2025
87.60
87.82
87.17
87.57
86.89
+0.03%
2,975,186
0.52
Dec 29, 2025
87.30
88.17
87.25
87.54
86.86
+0.42%
3,490,977
0.61
Dec 26, 2025
86.92
87.63
86.78
87.17
86.49
0.00%
2,308,519
0.40
Dec 25, 2025
86.53
87.20
86.38
87.17
86.49
0.00%
0
0.00
Dec 24, 2025
86.53
87.20
86.38
87.17
86.49
+0.90%
1,617,499
0.27
Rows: