Education
About Us
Working with TipRanks
Follow Us
Southern Co (SO)
NYSE:SO
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
88.19
90.23
87.97
90.13
90.13
+2.20%
6,229,930
1.07
Feb 02, 2026
89.40
89.97
87.84
88.19
88.19
-1.25%
5,260,708
0.90
Jan 30, 2026
88.94
89.50
88.14
89.31
89.31
+0.19%
5,344,821
0.91
Jan 29, 2026
88.79
89.46
88.42
89.14
89.14
+0.92%
5,943,816
1.01
Jan 28, 2026
88.69
89.24
88.15
88.33
88.33
-0.57%
4,251,318
0.72
Jan 27, 2026
88.13
89.08
87.78
88.84
88.84
+0.77%
4,470,518
0.76
Jan 26, 2026
88.00
89.04
87.98
88.16
88.16
+0.71%
7,611,970
1.30
Jan 23, 2026
87.77
88.50
86.89
87.54
87.54
+0.03%
5,483,868
0.95
Jan 22, 2026
89.13
89.45
87.39
87.51
87.51
-1.84%
8,025,851
1.40
Jan 21, 2026
89.33
89.55
88.12
89.15
89.15
+0.37%
8,556,069
1.51
Jan 20, 2026
88.60
89.18
87.54
88.82
88.82
-0.09%
6,841,995
1.21
Jan 19, 2026
88.52
89.40
88.18
88.90
88.90
0.00%
0
0.00
Jan 16, 2026
88.52
89.40
88.18
88.90
88.90
+0.14%
5,201,846
0.91
Jan 15, 2026
88.40
89.11
87.94
88.78
88.78
+0.41%
3,832,648
0.67
Jan 14, 2026
87.65
88.68
87.58
88.42
88.42
+0.99%
5,134,582
0.89
Jan 13, 2026
86.75
87.56
86.01
87.55
87.55
+0.93%
5,363,118
0.93
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
Rows: