5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+0.82%
3 MONTH PERFORMANCE
+2.85%
6 MONTH PERFORMANCE
+1.60%
YEAR-TO-DATE PERFORMANCE
+3.83%
1 YEAR PERFORMANCE
-0.75%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $18.40 | $18.41 (0.05%) | $18.50 | $18.38 | 27.71 K | $100.33 B |
| 02/17/2026 | $18.31 | $18.45 (0.76%) | $18.48 | $18.30 | 42.40 K | $101.38 B |
| 02/13/2026 | $18.23 | $18.31 (0.44%) | $18.32 | $18.22 | 35.40 K | $104.63 B |
| 02/12/2026 | $18.23 | $18.22 (-0.05%) | $18.29 | $18.20 | 33.70 K | $102.00 B |
| 02/11/2026 | $18.21 | $18.22 (0.05%) | $18.33 | $18.21 | 21.20 K | $100.13 B |
| 02/10/2026 | $18.25 | $18.21 (-0.22%) | $18.28 | $18.18 | 35.30 K | $99.97 B |
| 02/09/2026 | $18.17 | $18.25 (0.44%) | $18.25 | $18.17 | 58.60 K | $98.50 B |
| 02/06/2026 | $18.19 | $18.22 (0.16%) | $18.26 | $18.16 | 37.50 K | $99.27 B |
| 02/05/2026 | $18.17 | $18.23 (0.33%) | $18.27 | $18.12 | 45.13 K | $100.37 B |
| 02/04/2026 | $18.31 | $18.22 (-0.49%) | $18.34 | $18.18 | 30.70 K | $99.50 B |
| 02/03/2026 | $18.29 | $18.31 (0.11%) | $18.36 | $18.27 | 400.20 K | $99.32 B |
| 02/02/2026 | $18.25 | $18.28 (0.16%) | $18.31 | $18.25 | 23.31 K | $97.19 B |
| 01/30/2026 | $18.21 | $18.29 (0.44%) | $18.30 | $18.19 | 41.30 K | $98.42 B |
| 01/29/2026 | $18.25 | $18.25 (0%) | $18.30 | $18.18 | 35.43 K | $98.23 B |
| 01/28/2026 | $18.33 | $18.30 (-0.16%) | $18.34 | $18.26 | 17.50 K | $97.34 B |
| 01/27/2026 | $18.36 | $18.33 (-0.16%) | $18.38 | $18.33 | 28.40 K | $97.90 B |
| 01/26/2026 | $18.38 | $18.43 (0.27%) | $18.43 | $18.32 | 47.74 K | $97.15 B |
| 01/23/2026 | $18.26 | $18.35 (0.49%) | $18.41 | $18.26 | 38.60 K | $96.47 B |
| 01/22/2026 | $18.24 | $18.38 (0.77%) | $18.39 | $18.21 | 45.42 K | $96.44 B |
| 01/21/2026 | $18.16 | $18.24 (0.44%) | $18.28 | $18.11 | 53.00 K | $98.24 B |
| 01/20/2026 | $18.19 | $18.17 (-0.11%) | $18.21 | $18.08 | 77.74 K | $97.88 B |
| 01/16/2026 | $18.25 | $18.27 (0.11%) | $18.35 | $18.25 | 63.73 K | $97.97 B |
| 01/15/2026 | $18.16 | $18.26 (0.55%) | $18.28 | $18.16 | 47.40 K | $97.84 B |
| 01/14/2026 | $18.03 | $18.13 (0.55%) | $18.19 | $18.01 | 51.70 K | $97.44 B |
| 01/13/2026 | $18.29 | $18.34 (0.27%) | $18.44 | $18.28 | 148.00 K | $96.48 B |
| 01/12/2026 | $18.25 | $18.32 (0.38%) | $18.35 | $18.21 | 42.80 K | $95.59 B |
| 01/09/2026 | $18.24 | $18.28 (0.22%) | $18.29 | $18.24 | 40.20 K | $95.89 B |
| 01/08/2026 | $18.16 | $18.28 (0.66%) | $18.30 | $18.15 | 101.22 K | $96.12 B |
| 01/07/2026 | $18.15 | $18.21 (0.33%) | $18.24 | $18.15 | 53.90 K | $95.07 B |
| 01/06/2026 | $18.10 | $18.12 (0.11%) | $18.14 | $18.05 | 94.92 K | $96.45 B |
| 01/05/2026 | $18.03 | $18.16 (0.72%) | $18.23 | $18.03 | 192.82 K | $95.73 B |
| 01/02/2026 | $17.80 | $18.00 (1.12%) | $18.03 | $17.80 | 61.01 K | $96.07 B |
| 12/31/2025 | $17.65 | $17.74 (0.51%) | $17.76 | $17.65 | 133.65 K | $96.09 B |
| 12/30/2025 | $17.61 | $17.66 (0.28%) | $17.73 | $17.61 | 76.30 K | $96.54 B |
| 12/29/2025 | $17.68 | $17.66 (-0.11%) | $17.72 | $17.62 | 85.80 K | $96.47 B |
| 12/26/2025 | $17.75 | $17.74 (-0.06%) | $17.80 | $17.71 | 37.60 K | $96.06 B |
| 12/24/2025 | $17.63 | $17.72 (0.51%) | $17.76 | $17.63 | 40.92 K | $96.06 B |
| 12/23/2025 | $17.75 | $17.64 (-0.62%) | $17.88 | $17.62 | 59.34 K | $95.20 B |
| 12/22/2025 | $17.95 | $17.79 (-0.89%) | $18.01 | $17.79 | 73.80 K | $94.46 B |
| 12/19/2025 | $17.92 | $17.95 (0.17%) | $18.01 | $17.92 | 65.53 K | $93.98 B |
| 12/18/2025 | $17.95 | $17.99 (0.22%) | $18.02 | $17.92 | 168.40 K | $96.12 B |
| 12/17/2025 | $17.88 | $17.92 (0.22%) | $17.96 | $17.84 | 92.84 K | $95.91 B |
| 12/16/2025 | $17.91 | $17.91 (0%) | $17.95 | $17.85 | 40.90 K | $94.45 B |
| 12/15/2025 | $17.92 | $17.92 (0%) | $18.04 | $17.89 | 51.44 K | $94.77 B |
| 12/12/2025 | $17.94 | $17.90 (-0.22%) | $17.97 | $17.83 | 97.20 K | $93.05 B |
| 12/11/2025 | $17.83 | $18.00 (0.95%) | $18.00 | $17.82 | 76.21 K | $93.37 B |
| 12/10/2025 | $17.80 | $17.83 (0.17%) | $17.89 | $17.78 | 54.34 K | $92.66 B |
| 12/09/2025 | $17.80 | $17.79 (-0.06%) | $17.87 | $17.76 | 42.45 K | $94.21 B |
| 12/08/2025 | $17.73 | $17.77 (0.23%) | $17.84 | $17.72 | 63.30 K | $94.29 B |
| 12/05/2025 | $17.78 | $17.74 (-0.22%) | $17.86 | $17.70 | 113.23 K | $95.08 B |
| 12/04/2025 | $17.83 | $17.82 (-0.06%) | $17.94 | $17.79 | 47.60 K | $96.24 B |
| 12/03/2025 | $17.78 | $17.87 (0.51%) | $17.90 | $17.78 | 97.40 K | $96.95 B |
| 12/02/2025 | $17.81 | $17.87 (0.34%) | $17.90 | $17.75 | 99.70 K | $98.12 B |
| 12/01/2025 | $17.79 | $17.85 (0.34%) | $17.88 | $17.79 | 220.10 K | $98.09 B |
| 11/28/2025 | $17.89 | $17.88 (-0.06%) | $17.93 | $17.84 | 123.60 K | $100.41 B |
| 11/26/2025 | $17.84 | $17.89 (0.28%) | $17.93 | $17.83 | 37.74 K | $99.44 B |
| 11/25/2025 | $17.85 | $17.85 (0%) | $18.00 | $17.75 | 56.20 K | $98.40 B |
| 11/24/2025 | $17.74 | $17.75 (0.06%) | $17.85 | $17.72 | 25.25 K | $98.23 B |
| 11/21/2025 | $17.66 | $17.73 (0.4%) | $17.83 | $17.62 | 72.10 K | $98.38 B |
| 11/20/2025 | $17.90 | $17.66 (-1.34%) | $17.94 | $17.62 | 96.84 K | $97.60 B |
| 11/19/2025 | $17.92 | $17.85 (-0.39%) | $17.92 | $17.84 | 55.74 K | $98.13 B |
| 11/18/2025 | $17.96 | $17.91 (-0.28%) | $18.02 | $17.86 | 42.41 K | $99.94 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.
