5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+1.28%
3 MONTH PERFORMANCE
-9.50%
6 MONTH PERFORMANCE
+3.10%
YEAR-TO-DATE PERFORMANCE
+1.94%
1 YEAR PERFORMANCE
+21.71%
The Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $83.68 | $83.90 (0.26%) | $84.49 | $83.35 | 5.41 M | $92.04 B |
| 01/16/2025 | $82.10 | $83.89 (2.18%) | $83.93 | $81.96 | 4.45 M | $92.03 B |
| 01/15/2025 | $82.90 | $82.34 (-0.68%) | $83.21 | $82.00 | 4.11 M | $90.33 B |
| 01/14/2025 | $82.00 | $82.05 (0.06%) | $82.24 | $81.41 | 3.69 M | $90.01 B |
| 01/13/2025 | $81.74 | $81.87 (0.16%) | $81.96 | $80.50 | 3.56 M | $89.81 B |
| 01/10/2025 | $82.30 | $81.32 (-1.19%) | $82.93 | $81.20 | 5.00 M | $89.21 B |
| 01/08/2025 | $81.52 | $83.02 (1.84%) | $83.05 | $81.31 | 7.81 M | $91.07 B |
| 01/07/2025 | $81.11 | $81.09 (-0.02%) | $82.10 | $80.97 | 4.53 M | $88.96 B |
| 01/06/2025 | $82.03 | $80.96 (-1.3%) | $82.38 | $80.46 | 5.38 M | $88.81 B |
| 01/03/2025 | $82.27 | $82.32 (0.06%) | $83.00 | $82.10 | 4.65 M | $90.31 B |
| 01/02/2025 | $82.87 | $82.07 (-0.97%) | $82.99 | $81.81 | 2.65 M | $90.03 B |
| 12/31/2024 | $82.44 | $82.32 (-0.15%) | $82.79 | $81.65 | 2.99 M | $90.31 B |
| 12/30/2024 | $82.79 | $82.38 (-0.5%) | $82.96 | $82.03 | 3.81 M | $90.37 B |
| 12/27/2024 | $82.32 | $83.14 (1%) | $83.32 | $82.26 | 2.60 M | $91.20 B |
| 12/26/2024 | $82.71 | $82.84 (0.16%) | $83.18 | $82.50 | 2.18 M | $90.88 B |
| 12/24/2024 | $83.06 | $83.16 (0.12%) | $83.17 | $82.71 | 1.15 M | $91.23 B |
| 12/23/2024 | $82.85 | $83.04 (0.23%) | $83.10 | $81.96 | 2.56 M | $91.09 B |
| 12/20/2024 | $81.75 | $82.86 (1.36%) | $83.10 | $81.40 | 7.73 M | $90.90 B |
| 12/19/2024 | $81.50 | $81.78 (0.34%) | $82.79 | $81.38 | 4.04 M | $89.71 B |
| 12/18/2024 | $82.89 | $81.50 (-1.68%) | $83.20 | $81.45 | 4.02 M | $89.41 B |
| 12/17/2024 | $81.55 | $83.28 (2.12%) | $83.36 | $81.38 | 5.50 M | $91.36 B |
| 12/16/2024 | $83.16 | $81.88 (-1.54%) | $83.34 | $81.82 | 4.72 M | $89.82 B |
| 12/13/2024 | $83.27 | $83.20 (-0.08%) | $83.39 | $82.71 | 2.55 M | $91.27 B |
| 12/12/2024 | $83.57 | $83.37 (-0.24%) | $84.17 | $83.18 | 3.05 M | $91.46 B |
| 12/11/2024 | $84.16 | $83.25 (-1.08%) | $84.36 | $83.00 | 5.07 M | $91.33 B |
| 12/10/2024 | $84.11 | $84.39 (0.33%) | $84.68 | $83.24 | 3.25 M | $92.58 B |
| 12/09/2024 | $84.90 | $84.31 (-0.69%) | $85.20 | $83.85 | 3.87 M | $92.49 B |
| 12/06/2024 | $86.12 | $84.81 (-1.52%) | $86.44 | $84.50 | 4.80 M | $93.04 B |
| 12/05/2024 | $85.90 | $86.19 (0.34%) | $86.65 | $85.89 | 3.01 M | $94.55 B |
| 12/04/2024 | $86.17 | $85.85 (-0.37%) | $86.47 | $85.50 | 3.80 M | $94.18 B |
| 12/03/2024 | $88.27 | $86.26 (-2.28%) | $88.50 | $86.24 | 5.72 M | $94.63 B |
| 12/02/2024 | $89.39 | $87.77 (-1.81%) | $89.39 | $87.64 | 4.03 M | $96.28 B |
| 11/29/2024 | $89.91 | $89.13 (-0.87%) | $90.09 | $88.92 | 2.36 M | $97.78 B |
| 11/27/2024 | $89.68 | $89.74 (0.07%) | $90.24 | $89.34 | 3.50 M | $98.44 B |
| 11/26/2024 | $88.53 | $89.33 (0.9%) | $89.36 | $88.14 | 3.51 M | $98.00 B |
| 11/25/2024 | $87.95 | $88.42 (0.53%) | $88.44 | $87.41 | 5.83 M | $97.00 B |
| 11/22/2024 | $88.55 | $87.60 (-1.07%) | $88.63 | $87.58 | 3.44 M | $96.10 B |
| 11/21/2024 | $87.85 | $88.14 (0.33%) | $88.41 | $87.37 | 5.64 M | $96.69 B |
| 11/20/2024 | $88.10 | $87.97 (-0.15%) | $88.41 | $87.80 | 4.24 M | $96.50 B |
| 11/19/2024 | $87.81 | $88.29 (0.55%) | $88.39 | $87.14 | 3.55 M | $96.85 B |
| 11/18/2024 | $87.00 | $88.04 (1.2%) | $88.17 | $86.84 | 4.99 M | $96.58 B |
| 11/15/2024 | $86.67 | $87.93 (1.45%) | $88.00 | $86.67 | 4.46 M | $96.46 B |
| 11/14/2024 | $87.49 | $86.78 (-0.81%) | $87.50 | $86.61 | 3.32 M | $95.20 B |
| 11/13/2024 | $88.23 | $87.52 (-0.8%) | $88.23 | $86.78 | 3.33 M | $96.01 B |
| 11/12/2024 | $88.40 | $87.71 (-0.78%) | $88.63 | $87.60 | 4.17 M | $96.22 B |
| 11/11/2024 | $88.14 | $88.33 (0.22%) | $89.13 | $88.14 | 2.90 M | $96.90 B |
| 11/08/2024 | $87.44 | $88.64 (1.37%) | $88.79 | $87.15 | 3.81 M | $97.24 B |
| 11/07/2024 | $87.51 | $86.93 (-0.66%) | $87.73 | $86.37 | 4.57 M | $95.36 B |
| 11/06/2024 | $88.20 | $87.42 (-0.88%) | $88.74 | $87.11 | 4.71 M | $95.90 B |
| 11/05/2024 | $88.18 | $88.70 (0.59%) | $88.78 | $87.78 | 4.44 M | $97.30 B |
| 11/04/2024 | $88.54 | $88.12 (-0.47%) | $89.21 | $87.50 | 4.75 M | $96.67 B |
| 11/01/2024 | $91.00 | $88.54 (-2.7%) | $91.00 | $88.30 | 6.82 M | $97.13 B |
| 10/31/2024 | $90.69 | $91.03 (0.37%) | $92.38 | $90.12 | 10.25 M | $99.86 B |
| 10/30/2024 | $90.33 | $89.36 (-1.07%) | $90.33 | $89.04 | 7.01 M | $98.03 B |
| 10/29/2024 | $91.00 | $89.82 (-1.3%) | $91.03 | $89.63 | 5.86 M | $98.53 B |
| 10/28/2024 | $92.22 | $91.79 (-0.47%) | $92.69 | $91.76 | 2.77 M | $100.69 B |
| 10/25/2024 | $94.14 | $91.88 (-2.4%) | $94.19 | $91.81 | 2.50 M | $100.70 B |
| 10/24/2024 | $93.88 | $93.61 (-0.29%) | $94.45 | $93.33 | 2.72 M | $102.60 B |
| 10/23/2024 | $92.91 | $94.15 (1.33%) | $94.18 | $92.83 | 4.74 M | $103.19 B |
| 10/22/2024 | $92.35 | $93.08 (0.79%) | $93.19 | $92.11 | 3.02 M | $102.02 B |
| 10/21/2024 | $93.42 | $92.73 (-0.74%) | $93.73 | $92.61 | 3.19 M | $101.63 B |