5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
+1.66%
3 MONTH PERFORMANCE
-4.83%
6 MONTH PERFORMANCE
-6.52%
YEAR-TO-DATE PERFORMANCE
+2.05%
1 YEAR PERFORMANCE
+7.44%
The Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $88.79 | $88.85 (0.07%) | $89.46 | $88.42 | 3.50 M | |
| 01/28/2026 | $88.69 | $88.33 (-0.41%) | $89.24 | $88.15 | 4.25 M | $97.34 B |
| 01/27/2026 | $88.13 | $88.84 (0.81%) | $89.08 | $87.78 | 4.47 M | $97.90 B |
| 01/26/2026 | $88.00 | $88.16 (0.18%) | $89.04 | $87.98 | 7.61 M | $97.15 B |
| 01/23/2026 | $87.77 | $87.54 (-0.26%) | $88.50 | $86.89 | 5.48 M | $96.47 B |
| 01/22/2026 | $89.13 | $87.51 (-1.82%) | $89.45 | $87.39 | 8.03 M | $96.44 B |
| 01/21/2026 | $89.33 | $89.15 (-0.2%) | $89.55 | $88.12 | 8.56 M | $98.24 B |
| 01/20/2026 | $88.60 | $88.82 (0.25%) | $89.18 | $87.54 | 6.84 M | $97.88 B |
| 01/16/2026 | $88.52 | $88.90 (0.43%) | $89.40 | $88.18 | 5.20 M | $97.97 B |
| 01/15/2026 | $88.40 | $88.78 (0.43%) | $89.11 | $87.94 | 3.83 M | $97.84 B |
| 01/14/2026 | $87.65 | $88.42 (0.88%) | $88.68 | $87.58 | 5.13 M | $97.44 B |
| 01/13/2026 | $86.75 | $87.55 (0.92%) | $87.56 | $86.01 | 5.36 M | $96.48 B |
| 01/12/2026 | $87.11 | $86.74 (-0.42%) | $87.25 | $86.11 | 5.75 M | $95.59 B |
| 01/09/2026 | $87.22 | $87.01 (-0.24%) | $87.82 | $86.97 | 3.15 M | $95.89 B |
| 01/08/2026 | $86.23 | $87.22 (1.15%) | $87.86 | $86.14 | 4.08 M | $96.12 B |
| 01/07/2026 | $87.75 | $86.27 (-1.69%) | $87.90 | $85.97 | 3.14 M | $95.07 B |
| 01/06/2026 | $87.00 | $87.52 (0.6%) | $87.73 | $86.58 | 5.03 M | $96.45 B |
| 01/05/2026 | $86.74 | $86.87 (0.15%) | $86.97 | $85.22 | 4.95 M | $95.73 B |
| 01/02/2026 | $87.17 | $87.18 (0.01%) | $87.66 | $86.60 | 4.27 M | $96.07 B |
| 12/31/2025 | $87.44 | $87.20 (-0.27%) | $87.63 | $87.17 | 3.23 M | $96.09 B |
| 12/30/2025 | $87.60 | $87.60 (0%) | $87.82 | $87.17 | 2.98 M | $96.54 B |
| 12/29/2025 | $87.30 | $87.54 (0.27%) | $88.17 | $87.25 | 3.49 M | $96.47 B |
| 12/26/2025 | $86.92 | $87.17 (0.29%) | $87.63 | $86.78 | 2.31 M | $96.06 B |
| 12/24/2025 | $86.53 | $87.17 (0.74%) | $87.20 | $86.38 | 1.62 M | $96.06 B |
| 12/23/2025 | $85.71 | $86.39 (0.79%) | $86.79 | $85.60 | 4.32 M | $95.20 B |
| 12/22/2025 | $85.28 | $85.72 (0.52%) | $85.81 | $84.84 | 5.25 M | $94.46 B |
| 12/19/2025 | $86.75 | $85.28 (-1.69%) | $86.92 | $85.23 | 11.30 M | $93.98 B |
| 12/18/2025 | $87.16 | $87.22 (0.07%) | $87.46 | $86.71 | 5.55 M | $96.12 B |
| 12/17/2025 | $85.62 | $87.03 (1.65%) | $87.58 | $85.60 | 9.00 M | $95.91 B |
| 12/16/2025 | $85.40 | $85.71 (0.36%) | $85.98 | $85.00 | 6.58 M | $94.45 B |
| 12/15/2025 | $84.82 | $86.00 (1.39%) | $86.16 | $84.51 | 6.83 M | $94.77 B |
| 12/12/2025 | $84.49 | $84.44 (-0.06%) | $85.15 | $84.26 | 4.80 M | $93.05 B |
| 12/11/2025 | $84.89 | $84.73 (-0.19%) | $85.47 | $84.26 | 6.26 M | $93.37 B |
| 12/10/2025 | $85.18 | $84.08 (-1.29%) | $85.38 | $83.80 | 8.53 M | $92.66 B |
| 12/09/2025 | $86.00 | $85.49 (-0.59%) | $86.36 | $85.44 | 6.83 M | $94.21 B |
| 12/08/2025 | $86.22 | $85.56 (-0.77%) | $86.40 | $85.47 | 6.73 M | $94.29 B |
| 12/05/2025 | $87.44 | $86.28 (-1.33%) | $88.09 | $86.15 | 7.26 M | $95.08 B |
| 12/04/2025 | $87.74 | $87.33 (-0.47%) | $88.62 | $86.96 | 7.65 M | $96.24 B |
| 12/03/2025 | $89.23 | $87.98 (-1.4%) | $90.34 | $87.07 | 10.93 M | $96.95 B |
| 12/02/2025 | $89.29 | $89.04 (-0.28%) | $89.30 | $88.32 | 5.83 M | $98.12 B |
| 12/01/2025 | $90.62 | $89.01 (-1.78%) | $90.75 | $88.99 | 5.75 M | $98.09 B |
| 11/28/2025 | $90.39 | $91.12 (0.81%) | $91.12 | $90.26 | 2.55 M | $100.41 B |
| 11/26/2025 | $89.74 | $90.24 (0.56%) | $90.40 | $89.54 | 3.49 M | $99.44 B |
| 11/25/2025 | $89.00 | $89.29 (0.33%) | $89.53 | $88.62 | 5.36 M | $98.40 B |
| 11/24/2025 | $89.59 | $89.14 (-0.5%) | $89.72 | $88.20 | 6.05 M | $98.23 B |
| 11/21/2025 | $88.69 | $89.27 (0.65%) | $90.06 | $88.50 | 6.44 M | $98.38 B |
| 11/20/2025 | $89.23 | $88.57 (-0.74%) | $89.50 | $88.43 | 7.95 M | $97.60 B |
| 11/19/2025 | $90.78 | $89.05 (-1.91%) | $90.81 | $88.90 | 5.01 M | $98.13 B |
| 11/18/2025 | $91.04 | $90.69 (-0.38%) | $91.41 | $90.53 | 4.99 M | $99.94 B |
| 11/17/2025 | $90.49 | $90.58 (0.1%) | $90.97 | $90.14 | 5.71 M | $99.82 B |
| 11/14/2025 | $91.30 | $90.69 (-0.67%) | $91.62 | $90.30 | 4.61 M | $99.94 B |
| 11/13/2025 | $92.00 | $91.17 (-0.9%) | $92.38 | $91.08 | 5.70 M | $100.47 B |
| 11/12/2025 | $91.17 | $91.89 (0.79%) | $92.02 | $90.88 | 5.59 M | $101.26 B |
| 11/11/2025 | $90.91 | $91.14 (0.25%) | $91.45 | $90.55 | 3.89 M | $100.44 B |
| 11/10/2025 | $91.17 | $90.76 (-0.45%) | $91.35 | $89.96 | 6.18 M | $100.02 B |
| 11/07/2025 | $91.16 | $91.44 (0.31%) | $91.91 | $90.86 | 4.77 M | $100.77 B |
| 11/06/2025 | $91.00 | $90.90 (-0.11%) | $92.05 | $90.86 | 4.92 M | $100.17 B |
| 11/05/2025 | $91.32 | $91.41 (0.1%) | $92.23 | $90.50 | 12.55 M | $100.73 B |
| 11/04/2025 | $93.15 | $92.73 (-0.45%) | $93.51 | $92.41 | 12.29 M | $102.19 B |
| 11/03/2025 | $93.57 | $93.15 (-0.45%) | $95.09 | $92.18 | 14.02 M | $102.65 B |
| 10/31/2025 | $94.48 | $94.04 (-0.47%) | $94.68 | $93.60 | 5.43 M | $103.63 B |
| 10/30/2025 | $93.06 | $95.07 (2.16%) | $95.52 | $93.06 | 7.42 M | $104.77 B |
| 10/29/2025 | $93.57 | $93.51 (-0.06%) | $94.39 | $92.85 | 6.43 M | $103.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
