Southern Co (0L8A) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 94.17 | 95.75 | 91.40 | 92.34 | 92.34 | -0.93% | 3,028 | 1.31 |
| Nov 04, 2026 | 93.01 | 93.35 | 90.45 | 93.21 | 93.21 | -0.98% | 4,298 | 1.91 |
| Nov 03, 2026 | 93.26 | 94.99 | 92.65 | 94.13 | 94.13 | -0.49% | 15,101 | 7.31 |
| Nov 02, 2026 | 93.42 | 94.65 | 92.24 | 94.59 | 94.59 | +0.49% | 830 | 0.40 |
| Oct 30, 2026 | 94.30 | 95.00 | 91.89 | 94.13 | 94.13 | +1.25% | 1,707 | 0.83 |
| Oct 29, 2026 | 90.83 | 93.64 | 90.83 | 92.97 | 92.97 | +1.63% | 1,156 | 0.57 |
| Oct 28, 2026 | 91.79 | 93.22 | 90.87 | 91.48 | 91.48 | -0.81% | 943 | 0.46 |
| Oct 27, 2026 | 92.00 | 94.02 | 91.84 | 92.23 | 92.23 | -0.18% | 1,275 | 0.62 |
| Oct 26, 2026 | 93.50 | 94.02 | 91.19 | 92.40 | 92.40 | -0.41% | 1,811 | 0.89 |
| Oct 23, 2026 | 92.70 | 94.81 | 91.45 | 92.78 | 92.78 | -0.53% | 2,302 | 1.15 |
| Oct 22, 2026 | 90.42 | 93.30 | 89.82 | 93.27 | 93.27 | +3.00% | 1,085 | 0.55 |
| Oct 21, 2026 | 90.38 | 92.08 | 90.14 | 90.55 | 90.55 | -0.29% | 534 | 0.27 |
| Oct 20, 2026 | 88.00 | 91.14 | 88.00 | 90.81 | 90.81 | +1.12% | 653 | 0.33 |
| Oct 19, 2026 | 91.99 | 91.99 | 88.42 | 89.80 | 89.80 | -1.00% | 982 | 0.50 |
| Oct 16, 2026 | 89.00 | 90.99 | 89.00 | 90.71 | 90.71 | +1.62% | 953 | 0.49 |
| Oct 15, 2026 | 89.40 | 90.84 | 88.00 | 89.26 | 89.26 | -0.03% | 2,285 | 1.18 |
| Oct 14, 2026 | 89.80 | 89.80 | 87.19 | 89.29 | 89.29 | +1.19% | 1,425 | 0.74 |
| Oct 13, 2026 | 86.68 | 88.59 | 86.00 | 88.24 | 88.24 | +1.50% | 648 | 0.34 |
| Oct 12, 2026 | 85.85 | 87.00 | 85.78 | 86.94 | 86.94 | +1.08% | 814 | 0.42 |
| Oct 09, 2026 | 86.47 | 88.48 | 85.56 | 86.01 | 86.01 | +0.23% | 228 | 0.12 |
| Oct 08, 2026 | 86.10 | 86.30 | 84.75 | 85.81 | 85.81 | -0.12% | 286 | 0.15 |
| Oct 07, 2026 | 84.60 | 86.29 | 83.83 | 85.91 | 85.91 | +1.23% | 5,154 | 2.79 |
| Oct 06, 2026 | 83.78 | 85.83 | 83.39 | 84.87 | 84.87 | +1.14% | 1,371 | 0.75 |
| Oct 05, 2026 | 83.83 | 86.00 | 82.75 | 83.91 | 83.91 | +0.24% | 1,658 | 0.92 |
| Oct 02, 2026 | 83.00 | 84.35 | 83.00 | 83.71 | 83.71 | +0.58% | 1,284 | 0.71 |
| Oct 01, 2026 | 82.91 | 84.30 | 81.50 | 83.23 | 83.23 | -0.27% | 796 | 0.43 |
| Sep 30, 2026 | 84.86 | 84.86 | 83.17 | 83.46 | 83.46 | +0.08% | 11,172 | 6.71 |
| Sep 29, 2026 | 83.00 | 83.42 | 81.84 | 83.39 | 83.39 | +1.34% | 2,897 | 1.79 |
| Sep 28, 2026 | 82.99 | 83.57 | 81.50 | 82.29 | 82.29 | -0.50% | 1,087 | 0.68 |
| Sep 25, 2026 | 83.07 | 83.74 | 82.14 | 82.70 | 82.70 | -0.58% | 753 | 0.47 |
| Sep 24, 2026 | 82.80 | 84.58 | 82.02 | 83.18 | 83.18 | -0.63% | 392 | 0.24 |
| Sep 23, 2026 | 84.52 | 86.50 | 83.43 | 83.71 | 83.71 | -1.79% | 1,932 | 1.21 |
| Sep 22, 2026 | 85.88 | 85.88 | 84.08 | 85.24 | 85.24 | -0.65% | 15,959 | 11.75 |
| Sep 21, 2026 | 86.68 | 86.68 | 84.94 | 85.80 | 85.80 | +0.05% | 1,256 | 0.87 |
| Sep 18, 2026 | 86.49 | 87.98 | 85.47 | 85.76 | 85.76 | -0.79% | 1,199 | 0.77 |
| Sep 17, 2026 | 87.05 | 87.61 | 85.76 | 86.44 | 86.44 | -0.08% | 460 | 0.28 |
| Sep 16, 2026 | 85.00 | 87.73 | 85.00 | 86.51 | 86.51 | +0.30% | 598 | 0.37 |
| Sep 15, 2026 | 87.63 | 87.63 | 85.94 | 86.25 | 86.25 | -0.63% | 1,774 | 1.11 |
| Sep 14, 2026 | 87.18 | 88.82 | 86.68 | 86.80 | 86.80 | -1.36% | 349 | 0.22 |
| Sep 11, 2026 | 88.58 | 89.99 | 87.26 | 88.00 | 88.00 | +0.00% | 553 | 0.33 |
| Sep 10, 2026 | 89.00 | 90.00 | 87.72 | 88.00 | 88.00 | -0.44% | 619 | 0.36 |
| Sep 09, 2026 | 87.66 | 89.90 | 87.66 | 88.39 | 88.39 | -0.71% | 4,472 | 2.69 |
| Sep 08, 2026 | 89.00 | 89.90 | 85.95 | 89.02 | 89.02 | +1.18% | 21,550 | 15.85 |
| Sep 07, 2026 | 87.98 | 89.50 | 87.07 | 87.98 | 87.98 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 88.07 | 89.50 | 87.07 | 87.98 | 87.98 | -1.12% | 321 | 0.23 |
| Sep 03, 2026 | 89.99 | 90.34 | 87.71 | 88.98 | 88.98 | +0.71% | 408 | 0.30 |
| Sep 02, 2026 | 88.30 | 88.88 | 87.12 | 88.35 | 88.35 | +0.51% | 3,423 | 2.60 |
| Sep 01, 2026 | 88.65 | 90.10 | 87.00 | 87.90 | 87.90 | -0.09% | 615 | 0.47 |
| Aug 31, 2026 | 88.59 | 89.00 | 87.00 | 87.98 | 87.98 | -0.33% | 845 | 0.65 |
| Aug 28, 2026 | 87.50 | 90.68 | 87.50 | 88.27 | 88.27 | -0.37% | 5,907 | 4.79 |
