Want to see SO full AI Analyst Report?
Southern Co (SO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 93.99 | 94.35 | 93.47 | 93.71 | 93.71 | +0.77% | 6,068,859 | 1.04 |
| Oct 29, 2026 | 92.79 | 93.40 | 92.21 | 92.99 | 92.99 | +1.61% | 4,273,323 | 0.72 |
| Oct 28, 2026 | 92.37 | 92.88 | 91.28 | 91.52 | 91.52 | -1.22% | 5,228,643 | 0.88 |
| Oct 27, 2026 | 92.42 | 92.67 | 91.84 | 92.65 | 92.65 | +0.09% | 3,064,944 | 0.51 |
| Oct 26, 2026 | 92.85 | 93.40 | 92.22 | 92.57 | 92.57 | -0.34% | 4,692,264 | 0.78 |
| Oct 23, 2026 | 93.68 | 94.04 | 92.68 | 92.89 | 92.89 | -0.99% | 5,097,680 | 0.85 |
| Oct 22, 2026 | 91.08 | 93.88 | 90.99 | 93.82 | 93.82 | +3.79% | 8,150,366 | 1.37 |
| Oct 21, 2026 | 90.77 | 91.01 | 90.26 | 90.39 | 90.39 | -0.35% | 4,653,655 | 0.78 |
| Oct 20, 2026 | 90.00 | 91.03 | 89.70 | 90.71 | 90.71 | +1.61% | 6,199,403 | 1.05 |
| Oct 19, 2026 | 90.72 | 90.95 | 89.25 | 89.27 | 89.27 | -2.09% | 5,207,213 | 0.88 |
| Oct 16, 2026 | 89.73 | 91.22 | 89.20 | 91.18 | 91.18 | +2.24% | 8,271,693 | 1.41 |
| Oct 15, 2026 | 91.00 | 91.00 | 89.02 | 89.18 | 89.18 | -0.22% | 8,551,292 | 1.48 |
| Oct 14, 2026 | 88.29 | 89.65 | 87.40 | 89.38 | 89.38 | +1.44% | 7,258,994 | 1.26 |
| Oct 13, 2026 | 87.53 | 88.34 | 86.24 | 88.11 | 88.11 | +1.23% | 6,567,652 | 1.15 |
| Oct 12, 2026 | 86.22 | 87.08 | 85.74 | 87.04 | 87.04 | +1.01% | 3,386,402 | 0.59 |
| Oct 09, 2026 | 85.94 | 86.23 | 85.71 | 86.17 | 86.17 | +0.02% | 3,130,305 | 0.55 |
| Oct 08, 2026 | 85.32 | 86.23 | 84.95 | 86.15 | 86.15 | +0.83% | 5,989,598 | 1.06 |
| Oct 07, 2026 | 85.50 | 86.01 | 85.19 | 85.44 | 85.44 | +0.00% | 5,626,498 | 1.00 |
| Oct 06, 2026 | 84.20 | 85.52 | 84.14 | 85.44 | 85.44 | +1.97% | 5,773,141 | 1.03 |
| Oct 05, 2026 | 83.75 | 84.39 | 83.17 | 83.79 | 83.79 | +0.08% | 6,572,225 | 1.18 |
| Oct 02, 2026 | 83.72 | 84.31 | 83.59 | 83.72 | 83.72 | +0.30% | 7,802,505 | 1.40 |
| Oct 01, 2026 | 82.64 | 83.61 | 82.01 | 83.47 | 83.47 | +0.70% | 7,566,782 | 1.37 |
| Sep 30, 2026 | 83.76 | 83.98 | 82.88 | 82.89 | 82.89 | -0.67% | 8,554,329 | 1.59 |
| Sep 29, 2026 | 81.95 | 83.65 | 81.69 | 83.45 | 83.45 | +1.34% | 9,859,861 | 1.86 |
| Sep 28, 2026 | 82.96 | 83.07 | 81.91 | 82.35 | 82.35 | -0.64% | 5,048,943 | 0.95 |
| Sep 25, 2026 | 82.67 | 83.01 | 82.09 | 82.88 | 82.88 | -0.01% | 4,920,498 | 0.92 |
| Sep 24, 2026 | 83.98 | 83.98 | 82.84 | 82.89 | 82.89 | -0.69% | 4,918,783 | 0.92 |
| Sep 23, 2026 | 84.76 | 84.90 | 83.21 | 83.47 | 83.47 | -1.97% | 5,572,817 | 1.04 |
| Sep 22, 2026 | 85.24 | 85.94 | 84.97 | 85.15 | 85.15 | -0.36% | 4,350,745 | 0.80 |
| Sep 21, 2026 | 85.52 | 86.15 | 85.18 | 85.46 | 85.46 | -0.07% | 7,828,972 | 1.45 |
| Sep 18, 2026 | 86.33 | 86.35 | 85.43 | 85.52 | 85.52 | -1.43% | 15,154,860 | 2.86 |
| Sep 17, 2026 | 86.64 | 86.79 | 86.02 | 86.76 | 86.76 | +0.61% | 5,313,922 | 1.00 |
| Sep 16, 2026 | 86.41 | 86.83 | 85.87 | 86.23 | 86.23 | +0.33% | 5,924,113 | 1.13 |
| Sep 15, 2026 | 87.17 | 87.22 | 85.91 | 85.95 | 85.95 | -1.21% | 5,102,725 | 0.93 |
| Sep 14, 2026 | 87.72 | 87.97 | 86.66 | 87.00 | 87.00 | -0.20% | 5,232,988 | 0.95 |
| Sep 11, 2026 | 88.37 | 88.65 | 86.99 | 87.17 | 87.17 | -0.66% | 5,142,073 | 0.93 |
| Sep 10, 2026 | 88.92 | 89.05 | 87.67 | 87.75 | 87.75 | -0.67% | 4,835,351 | 0.87 |
| Sep 09, 2026 | 89.05 | 89.19 | 88.01 | 88.34 | 88.34 | -0.73% | 4,551,063 | 0.81 |
| Sep 08, 2026 | 88.16 | 89.34 | 88.10 | 88.99 | 88.99 | +1.00% | 6,416,603 | 1.15 |
| Sep 07, 2026 | 88.32 | 88.94 | 87.65 | 88.11 | 88.11 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 88.32 | 88.94 | 87.65 | 88.11 | 88.11 | -0.74% | 7,184,278 | 1.27 |
| Sep 03, 2026 | 88.59 | 89.29 | 88.21 | 88.77 | 88.77 | +0.52% | 6,015,701 | 1.06 |
| Sep 02, 2026 | 87.99 | 88.51 | 87.13 | 88.31 | 88.31 | +0.25% | 5,874,022 | 1.04 |
| Sep 01, 2026 | 88.43 | 88.78 | 87.75 | 88.09 | 88.09 | +0.10% | 4,891,719 | 0.87 |
| Aug 31, 2026 | 88.04 | 88.22 | 87.20 | 88.00 | 88.00 | -0.28% | 6,624,751 | 1.17 |
| Aug 28, 2026 | 89.37 | 89.57 | 87.88 | 88.25 | 88.25 | -0.90% | 6,345,825 | 1.12 |
| Aug 27, 2026 | 89.00 | 89.41 | 88.27 | 89.05 | 89.05 | -0.79% | 6,699,840 | 1.18 |
| Aug 26, 2026 | 89.92 | 90.58 | 89.67 | 89.76 | 89.76 | -0.23% | 4,548,586 | 0.79 |
| Aug 25, 2026 | 90.00 | 90.54 | 89.71 | 89.97 | 89.97 | -0.14% | 4,979,070 | 0.87 |
| Aug 24, 2026 | 89.06 | 90.47 | 89.06 | 90.10 | 90.10 | +1.30% | 8,594,811 | 1.52 |