The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
90.83
+1.35 (1.51%)
May 20, 2025, 4:00 PM - Market closed
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 89.34 | 91.00 | 89.20 | 90.83 | 90.83 | 1.51% | 9,612,421 |
| May 19, 2025 | 88.56 | 89.54 | 88.08 | 89.48 | 89.48 | 0.87% | 5,997,846 |
| May 16, 2025 | 87.29 | 88.74 | 87.13 | 88.71 | 87.98 | 1.52% | 4,181,773 |
| May 15, 2025 | 85.61 | 87.40 | 85.61 | 87.38 | 86.66 | 2.91% | 5,255,889 |
| May 14, 2025 | 85.20 | 85.58 | 83.09 | 84.91 | 84.21 | -0.77% | 8,015,219 |
| May 13, 2025 | 87.79 | 88.26 | 85.51 | 85.57 | 84.87 | -2.52% | 7,041,442 |
| May 12, 2025 | 89.35 | 89.72 | 87.46 | 87.78 | 87.06 | -2.84% | 6,666,135 |
| May 9, 2025 | 90.32 | 90.84 | 90.04 | 90.35 | 89.61 | 0.04% | 2,982,536 |
| May 8, 2025 | 91.65 | 92.05 | 90.17 | 90.31 | 89.57 | -1.95% | 3,711,538 |
| May 7, 2025 | 90.94 | 92.56 | 90.94 | 92.11 | 91.35 | 0.98% | 5,011,334 |
| May 6, 2025 | 91.07 | 91.84 | 90.90 | 91.22 | 90.47 | 0.19% | 2,995,069 |
| May 5, 2025 | 91.30 | 91.55 | 90.13 | 91.05 | 90.30 | - | 3,572,941 |
| May 2, 2025 | 91.34 | 91.85 | 90.37 | 91.05 | 90.30 | -0.45% | 4,060,848 |
| May 1, 2025 | 92.44 | 92.44 | 90.75 | 91.46 | 90.71 | -0.47% | 5,319,940 |
| Apr 30, 2025 | 91.85 | 92.23 | 90.40 | 91.89 | 91.14 | 0.48% | 5,934,891 |
| Apr 29, 2025 | 90.60 | 91.60 | 90.34 | 91.45 | 90.70 | 0.77% | 3,235,022 |
| Apr 28, 2025 | 90.35 | 91.05 | 89.82 | 90.75 | 90.01 | 0.35% | 2,332,240 |
| Apr 25, 2025 | 91.05 | 91.34 | 90.15 | 90.43 | 89.69 | -0.68% | 3,442,766 |
| Apr 24, 2025 | 91.04 | 91.44 | 90.27 | 91.05 | 90.30 | -0.09% | 3,018,523 |
| Apr 23, 2025 | 91.48 | 91.58 | 90.17 | 91.13 | 90.38 | -0.79% | 5,214,556 |
| Apr 22, 2025 | 90.44 | 92.22 | 90.25 | 91.86 | 91.11 | 1.81% | 3,849,510 |
| Apr 21, 2025 | 91.62 | 91.71 | 89.58 | 90.23 | 89.49 | -1.72% | 3,015,036 |
| Apr 17, 2025 | 90.89 | 93.04 | 90.81 | 91.81 | 91.06 | 1.48% | 3,462,093 |
| Apr 16, 2025 | 91.90 | 91.90 | 90.26 | 90.47 | 89.73 | -0.60% | 2,731,338 |
| Apr 15, 2025 | 91.56 | 91.70 | 90.93 | 91.02 | 90.27 | -0.15% | 2,381,165 |
| Apr 14, 2025 | 89.77 | 91.69 | 89.16 | 91.16 | 90.41 | 1.45% | 3,331,258 |
| Apr 11, 2025 | 88.46 | 90.18 | 87.68 | 89.86 | 89.12 | 1.09% | 4,022,012 |
| Apr 10, 2025 | 87.98 | 89.70 | 87.00 | 88.89 | 88.16 | 1.24% | 7,047,385 |
| Apr 9, 2025 | 86.31 | 89.40 | 85.00 | 87.80 | 87.08 | 1.08% | 7,694,523 |
| Apr 8, 2025 | 88.69 | 88.69 | 86.16 | 86.86 | 86.15 | -0.41% | 6,247,973 |
| Apr 7, 2025 | 87.75 | 89.43 | 86.36 | 87.22 | 86.51 | -1.93% | 8,150,899 |
| Apr 4, 2025 | 93.21 | 93.65 | 88.49 | 88.94 | 88.21 | -3.91% | 8,268,770 |
| Apr 3, 2025 | 92.73 | 93.30 | 92.00 | 92.56 | 91.80 | 1.38% | 6,392,769 |
| Apr 2, 2025 | 92.00 | 92.05 | 90.71 | 91.30 | 90.55 | -0.57% | 4,704,456 |
| Apr 1, 2025 | 91.60 | 92.17 | 91.15 | 91.82 | 91.07 | -0.14% | 4,178,927 |
| Mar 31, 2025 | 91.55 | 92.69 | 91.09 | 91.95 | 91.20 | 0.90% | 6,340,397 |
| Mar 28, 2025 | 90.88 | 91.44 | 90.27 | 91.13 | 90.38 | 1.22% | 4,483,748 |
| Mar 27, 2025 | 89.47 | 90.28 | 89.00 | 90.03 | 89.29 | 1.09% | 3,830,638 |
| Mar 26, 2025 | 88.00 | 89.20 | 87.85 | 89.06 | 88.33 | 1.52% | 3,953,373 |
| Mar 25, 2025 | 88.92 | 88.92 | 87.40 | 87.73 | 87.01 | -1.29% | 3,912,956 |
| Mar 24, 2025 | 89.16 | 90.14 | 88.77 | 88.88 | 88.15 | -0.54% | 3,641,106 |
| Mar 21, 2025 | 89.84 | 90.67 | 88.75 | 89.36 | 88.63 | -0.68% | 8,327,608 |
| Mar 20, 2025 | 89.92 | 90.06 | 89.14 | 89.97 | 89.23 | 0.41% | 4,652,757 |
| Mar 19, 2025 | 90.00 | 90.49 | 89.27 | 89.60 | 88.87 | -0.70% | 3,366,160 |
| Mar 18, 2025 | 90.13 | 90.47 | 89.66 | 90.23 | 89.49 | -0.34% | 3,505,465 |
| Mar 17, 2025 | 90.35 | 91.41 | 89.87 | 90.54 | 89.80 | 0.18% | 3,649,836 |
| Mar 14, 2025 | 89.36 | 90.54 | 88.78 | 90.38 | 89.64 | 0.84% | 2,990,794 |
| Mar 13, 2025 | 89.11 | 90.00 | 88.68 | 89.63 | 88.90 | 1.07% | 3,587,188 |
| Mar 12, 2025 | 89.42 | 89.61 | 88.30 | 88.68 | 87.95 | -1.58% | 4,536,466 |
| Mar 11, 2025 | 92.50 | 92.68 | 89.96 | 90.10 | 89.36 | -3.08% | 6,760,706 |