The Southern Company (SO)
NYSE:SO
Want to see SO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
92.50
94.26
92.44
93.09
93.09
+0.61%
20,233,391
3.89
Jun 17, 2026
93.88
94.64
92.31
92.53
92.53
-1.89%
7,127,778
1.38
Jun 16, 2026
93.90
95.29
93.71
94.31
94.31
+0.52%
5,580,369
1.08
Jun 15, 2026
93.38
94.75
92.75
93.82
93.82
-0.19%
6,925,282
1.36
Jun 12, 2026
93.59
94.68
93.23
94.00
94.00
+0.78%
5,732,511
1.13
Jun 11, 2026
94.55
95.06
93.21
93.27
93.27
-0.80%
4,755,976
0.93
Jun 10, 2026
93.61
94.50
92.78
94.02
94.02
+1.15%
5,855,243
1.13
Jun 09, 2026
91.39
93.36
90.92
92.95
92.95
+1.83%
6,255,336
1.22
Jun 08, 2026
92.26
92.78
90.94
91.28
91.28
-1.43%
5,814,285
1.14
Jun 05, 2026
92.14
93.57
91.96
92.60
92.60
+1.07%
5,620,105
1.10
Jun 04, 2026
91.13
91.93
89.94
91.62
91.62
+1.25%
4,463,787
0.87
Jun 03, 2026
90.60
92.41
90.19
90.49
90.49
-0.02%
6,635,161
1.29
Jun 02, 2026
89.34
90.64
89.07
90.51
90.51
+1.66%
5,759,869
1.12
Jun 01, 2026
91.27
91.56
89.02
89.03
89.03
-3.28%
8,510,705
1.68
May 29, 2026
92.50
92.60
91.35
92.05
92.05
-0.51%
9,749,206
1.95
May 28, 2026
93.73
94.25
92.42
92.52
92.52
-1.30%
3,650,344
0.72
May 27, 2026
93.79
94.60
93.46
93.74
93.74
-0.37%
3,375,042
0.66
May 26, 2026
94.80
94.80
93.75
94.09
94.09
-0.49%
4,169,368
0.81
May 22, 2026
94.49
94.80
93.77
94.55
94.55
+0.33%
3,396,170
0.66
May 21, 2026
93.56
94.41
93.19
94.24
94.24
+0.66%
3,741,071
0.72
May 20, 2026
94.51
94.66
93.53
93.62
93.62
-0.55%
5,306,934
1.00
May 19, 2026
93.56
94.95
93.17
94.14
94.14
+0.46%
8,408,519
1.55
May 18, 2026
92.23
93.97
92.15
93.71
93.71
+2.09%
6,780,951
1.24
May 15, 2026
93.59
93.92
92.34
92.55
91.79
-1.21%
7,820,657
1.43
May 14, 2026
93.11
93.69
92.81
93.68
92.91
+0.58%
4,786,937
0.89
May 13, 2026
92.84
93.18
92.14
93.14
92.38
-0.35%
4,944,375
0.90
May 12, 2026
93.21
93.83
92.44
93.47
92.70
+0.40%
4,511,475
0.80
May 11, 2026
92.26
93.53
91.94
93.10
92.34
+1.42%
4,434,567
0.78
May 08, 2026
92.50
93.00
91.61
91.80
91.05
-0.68%
4,466,431
0.79
May 07, 2026
93.51
93.51
91.96
92.43
91.67
-1.16%
6,068,099
1.07
May 06, 2026
95.45
95.67
93.51
93.51
92.74
-2.49%
6,337,309
1.12
May 05, 2026
96.22
96.87
95.73
95.90
95.11
-0.09%
8,316,313
1.49
May 04, 2026
95.99
97.25
95.53
95.99
95.20
-0.74%
6,040,658
1.08
May 01, 2026
96.57
97.40
95.99
96.71
95.92
+0.01%
7,189,390
1.28
Apr 30, 2026
94.50
96.71
94.21
96.70
95.91
+3.41%
8,323,596
1.50
Apr 29, 2026
93.91
94.41
93.38
93.51
92.74
-0.95%
4,647,493
0.84
Apr 28, 2026
94.62
95.01
93.97
94.41
93.63
+0.68%
3,949,952
0.71
Apr 27, 2026
93.85
94.58
93.52
93.77
93.00
+0.30%
4,224,304
0.75
Apr 24, 2026
93.74
94.10
93.04
93.49
92.72
-0.45%
3,086,506
0.55
Apr 23, 2026
92.29
93.96
92.29
93.91
93.14
+2.22%
3,528,419
0.62
Apr 22, 2026
92.58
93.11
91.60
91.87
91.12
-0.05%
3,774,766
0.66
Apr 21, 2026
93.51
93.73
91.91
91.92
91.17
-1.70%
3,693,813
0.64
Apr 20, 2026
94.14
94.90
93.36
93.51
92.74
-1.06%
3,020,300
0.51
Apr 17, 2026
94.46
94.72
93.31
94.51
93.73
-0.41%
4,894,144
0.83
Apr 16, 2026
94.49
95.27
93.90
94.90
94.12
+0.27%
3,108,744
0.53
Apr 15, 2026
95.43
95.59
94.56
94.64
93.86
-1.38%
3,588,794
0.61
Apr 14, 2026
95.98
96.11
94.72
95.96
95.17
+0.03%
5,339,552
0.91
Apr 13, 2026
97.25
97.38
95.53
95.93
95.14
-1.26%
4,731,935
0.81
Apr 10, 2026
97.33
98.20
96.84
97.15
96.35
-0.45%
3,475,175
0.59
Apr 09, 2026
96.78
98.49
96.76
97.59
96.79
+0.43%
4,250,179
0.72
Rows: