Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
The Southern Company (SO)
SO
The Southern Company (SO)
85.4400 $
0.0000 (%0.00)
Overview
Technicals
Financial Statements
Comments
Archive

SO: The Southern Company Historical Data

Historical price data, yearly archive and performance analysis for The Southern Company.

Historical Chart

Loading chart...

Average

OPEN 90.2972
CLOSE 90.3202

Low

LOW 80.46

High

HIGH 100.84
DATE OPEN HIGH LOW CLOSE
01/02/2025 82.87 82.99 81.81 82.07
01/03/2025 82.27 83 82.1 82.32
01/06/2025 82.03 82.38 80.46 80.96
01/07/2025 81.11 82.1 80.97 81.09
01/08/2025 81.52 83.05 81.31 83.02
01/10/2025 82.3 82.93 81.2 81.32
01/13/2025 81.74 81.96 80.5 81.87
01/14/2025 82 82.24 81.41 82.05
01/15/2025 82.9 83.21 82 82.34
01/16/2025 82.1 83.93 81.96 83.89
01/17/2025 83.68 84.49 83.35 83.9
01/21/2025 84.18 85.47 84.1 84.73
01/22/2025 84.28 84.56 82.46 82.52
01/23/2025 82.52 82.9 82.13 82.26
01/24/2025 82.09 83.91 82.05 83.48
01/27/2025 83.91 86.65 82.87 86.5
01/28/2025 86.14 86.28 83.53 83.54
01/29/2025 83.88 84.45 82.69 82.83
01/30/2025 83.8 85.1 83.5 84.93
01/31/2025 84.51 84.74 83.43 83.95
02/03/2025 83.52 84.38 83 83.97
02/04/2025 83.7 83.89 82.78 83.2
02/05/2025 83.88 84.19 83.23 83.87
02/06/2025 84.23 84.23 82.9 83.79
02/07/2025 83.59 84.66 83.16 84.58
02/10/2025 84.7 85.53 84.18 85.51
02/11/2025 85.24 86.53 84.29 86.45
02/12/2025 85.46 86.87 85 86.81
02/13/2025 86.79 87.03 86.03 86.78
02/14/2025 87.02 87.48 85.48 85.58
02/18/2025 84.9 85.9 84.67 85.89
02/19/2025 86 86.61 85.38 86.48
02/20/2025 84.5 89 84.5 87.82
02/21/2025 87.55 88.98 87.1 88.4
02/24/2025 88.88 89.63 88.07 88.89
02/25/2025 89.22 90.03 88.93 89.85
02/26/2025 89.38 89.46 88.23 88.75
02/27/2025 88.25 89.07 87.95 88.29
02/28/2025 89.33 89.8 88.33 89.79
03/03/2025 89.61 90.85 89.34 90.85
03/04/2025 91.4 92.33 89.76 89.89
03/05/2025 89.21 90.19 88.38 88.65
03/06/2025 88.25 89.16 87.09 88.72
03/07/2025 88.55 91.77 88.52 91.4
03/10/2025 91.45 93.48 91.2 92.96
03/11/2025 92.5 92.68 89.96 90.1
03/12/2025 89.42 89.61 88.3 88.68
03/13/2025 89.11 90 88.68 89.63
03/14/2025 89.36 90.54 88.78 90.38
03/17/2025 90.35 91.41 89.87 90.54
03/18/2025 90.13 90.47 89.66 90.23
03/19/2025 90 90.49 89.27 89.6
03/20/2025 89.92 90.06 89.14 89.97
03/21/2025 89.84 90.67 88.75 89.36
03/24/2025 89.16 90.14 88.77 88.88
03/25/2025 88.92 88.92 87.4 87.73
03/26/2025 88 89.2 87.85 89.06
03/27/2025 89.47 90.28 89 90.03
03/28/2025 90.88 91.44 90.27 91.13
03/31/2025 91.55 92.69 91.09 91.95
04/01/2025 91.6 92.17 91.15 91.82
04/02/2025 92 92.05 90.71 91.3
04/03/2025 92.73 93.3 92 92.56
04/04/2025 93.21 93.65 88.49 88.94
04/07/2025 87.75 89.43 86.36 87.22
04/08/2025 88.69 88.69 86.16 86.86
04/09/2025 86.31 89.4 85 87.8
04/10/2025 87.98 89.7 87 88.89
04/11/2025 88.46 90.18 87.68 89.86
04/14/2025 89.77 91.69 89.16 91.16
04/15/2025 91.56 91.7 90.93 91.02
04/16/2025 91.9 91.9 90.26 90.47
04/17/2025 90.89 93.04 90.81 91.81
04/21/2025 91.62 91.71 89.58 90.23
04/22/2025 90.44 92.22 90.25 91.86
04/23/2025 91.48 91.58 90.17 91.09
04/24/2025 91.04 91.44 90.27 91.05
04/25/2025 91.05 91.34 90.15 90.43
04/28/2025 90.35 91.05 89.82 90.75
04/29/2025 90.6 91.6 90.34 91.45
04/30/2025 91.85 92.23 90.4 91.89
05/01/2025 92.44 92.44 90.75 91.46
05/02/2025 91.34 91.85 90.37 91.05
05/05/2025 91.3 91.55 90.13 91.05
05/06/2025 91.07 91.84 90.9 91.22
05/07/2025 90.94 92.56 90.94 92.11
05/08/2025 91.65 92.05 90.17 90.31
05/09/2025 90.32 90.84 90.04 90.35
05/12/2025 89.35 89.72 87.46 87.78
05/13/2025 87.79 88.26 85.51 85.57
05/14/2025 85.2 85.58 83.09 84.91
05/15/2025 85.61 87.4 85.61 87.38
05/16/2025 87.29 88.74 87.13 88.71
05/19/2025 88.56 89.54 88.08 89.48
05/20/2025 89.34 91 89.2 90.83
05/21/2025 90.7 90.81 89.29 89.66
05/22/2025 89.49 89.49 88.39 88.84
05/23/2025 89.54 89.75 88.12 89.64
05/27/2025 90.01 90.27 89.57 89.92
05/28/2025 89.63 89.92 87.6 88.22
05/29/2025 87.89 88.8 87.41 88.75
05/30/2025 88.66 90.07 88.34 90
06/02/2025 89.3 90.02 88.84 89.94
06/03/2025 89.94 90.09 88.71 89.59
06/04/2025 89.6 89.62 88.27 88.29
06/05/2025 89.3 89.31 88.08 88.38
06/06/2025 88.54 88.68 87.73 88.26
06/09/2025 87.72 89.17 87.49 88.5
06/10/2025 88.67 89.53 88.57 89.3
06/11/2025 89.21 89.65 88.92 89.55
06/12/2025 89.85 91.05 89.42 90.36
06/13/2025 90.76 91.07 89.93 90.35
06/16/2025 90.56 90.93 88.79 88.94
06/17/2025 88.95 89.18 87.85 88.42
06/18/2025 88.54 88.96 88.15 88.63
06/20/2025 88.6 89.96 88.47 89.3
06/23/2025 89.7 90.74 89.44 90.67
06/24/2025 90.48 91.29 90.44 90.89
06/25/2025 90.56 90.69 89.81 90.4
06/26/2025 90.43 91 89.47 90.35
06/27/2025 90.24 91.3 90.19 90.9
06/30/2025 90.59 91.94 90.43 91.83
07/01/2025 92 92.52 91.27 92.3
07/02/2025 91.79 92.2 90.49 91.15
07/03/2025 91 91.97 90.64 91.51
07/07/2025 91.44 91.73 91.15 91.66
07/08/2025 90.9 91.57 90.38 91.26
07/09/2025 91.4 91.98 90.76 91.96
07/10/2025 91.45 93.68 91.45 93.26
07/11/2025 92.85 93.02 92.23 92.66
07/14/2025 92.62 93.29 92.12 92.68
07/15/2025 92.55 93 91.87 92.47
07/16/2025 92.38 93.44 92.26 93.3
07/17/2025 93 93.81 92.78 93.33
07/18/2025 93.53 94.63 93.37 94.1
07/21/2025 94.26 95.29 94.15 94.79
07/22/2025 95.12 96.44 94.8 95.85
07/23/2025 95.75 95.94 94.57 95.13
07/24/2025 95.17 95.69 94.93 95
07/25/2025 94.91 95.54 94.91 95.35
07/28/2025 95.2 95.32 93.96 94.3
07/29/2025 94.55 95.24 94.35 95.2
07/30/2025 95.3 95.62 94.64 94.9
07/31/2025 94.88 95.9 92.91 94.48
08/01/2025 95.24 95.52 94.15 94.99
08/04/2025 95.12 96.2 95.02 96
08/05/2025 95.76 96.42 93.96 94.39
08/06/2025 94.72 95.54 94.17 94.68
08/07/2025 94.4 95.57 94.31 95.35
08/08/2025 95.57 95.79 94.47 94.69
08/11/2025 95.02 95.34 94.23 94.57
08/12/2025 94.65 94.68 93.28 93.96
08/13/2025 93.89 94.86 93.4 94.79
08/14/2025 94.7 94.7 93.75 94.19
08/15/2025 94.33 94.76 93.63 94.07
08/18/2025 93.58 93.64 92.77 92.85
08/19/2025 92.88 94.22 92.84 94.18
08/20/2025 94.5 95.64 94.33 94.93
08/21/2025 94.96 95.18 94.36 94.62
08/22/2025 95.06 95.5 94.08 94.48
08/25/2025 94.23 94.49 92.99 93.13
08/26/2025 93.15 93.5 92.49 93.09
08/27/2025 93.19 93.46 92.81 93.28
08/28/2025 93.04 93.04 92.07 92.24
08/29/2025 92.47 92.81 92.22 92.3
09/02/2025 92.24 92.82 91.63 92.09
09/03/2025 91.64 91.97 91.17 91.66
09/04/2025 92.24 92.44 91.43 91.87
09/05/2025 91.98 92.38 91.55 91.78
09/08/2025 91.43 91.85 90.59 90.83
09/09/2025 90.68 91.5 90.53 91.21
09/10/2025 91.1 91.67 90.72 91.56
09/11/2025 91.55 92.14 91.22 92.13
09/12/2025 91.88 92.44 91.72 92.27
09/15/2025 92.01 92.4 91.56 92.28
09/16/2025 92.1 92.32 91.35 91.36
09/17/2025 91.59 92.06 91.4 91.63
09/18/2025 90.77 91.88 90.71 91.45
09/19/2025 91.04 92.3 90.35 91.8
09/22/2025 91.88 92.58 91.63 92.33
09/23/2025 92.3 93.72 92.11 93.72
09/24/2025 93.61 94.44 93.16 94.41
09/25/2025 94.59 95.06 93.58 93.69
09/26/2025 94.08 94.67 93.83 94.53
09/29/2025 94.5 94.53 93.45 93.91
09/30/2025 93.83 95.03 93.64 94.77
10/01/2025 94.92 95.38 94.61 94.8
10/02/2025 94.18 94.53 93.53 93.89
10/03/2025 93.5 94.85 93.5 94.54
10/06/2025 94.43 95.53 94.4 95.49
10/07/2025 95.49 96.77 95.3 96.42
10/08/2025 96.79 96.79 95.5 96.18
10/09/2025 96.66 96.66 96.01 96.13
10/10/2025 96.66 98.36 96.45 98.29
10/13/2025 97.62 98.42 97.19 98.08
10/14/2025 98.7 99.81 98.46 99.68
10/15/2025 99.6 100.24 99.17 99.72
10/16/2025 100.12 100.84 98.38 98.43
10/17/2025 99.12 99.15 97.61 97.8
10/20/2025 98.4 98.41 97.34 97.69
10/21/2025 98.21 98.29 96.53 97
10/22/2025 96.98 98.11 96.44 97.48
10/23/2025 97.87 98 96.12 96.15
10/24/2025 96.26 96.61 95.84 95.88
10/27/2025 95.7 95.7 94.78 95.4
10/28/2025 95.1 95.24 93.32 93.91
10/29/2025 93.57 94.39 92.85 93.51
10/30/2025 93.06 95.52 93.06 95.07
10/31/2025 94.48 94.68 93.6 94.04
11/03/2025 93.57 95.09 92.18 93.15
11/04/2025 93.15 93.51 92.41 92.73
11/05/2025 91.32 92.23 90.5 91.41
11/06/2025 91 92.05 90.86 90.9
11/07/2025 91.16 91.91 90.86 91.44
11/10/2025 91.17 91.35 89.96 90.76
11/11/2025 90.91 91.45 90.55 91.14
11/12/2025 91.17 92.02 90.88 91.89
11/13/2025 92 92.38 91.08 91.17
11/14/2025 91.3 91.62 90.3 90.69
11/17/2025 90.49 90.97 90.14 90.58
11/18/2025 91.04 91.41 90.53 90.69
11/19/2025 90.78 90.81 88.9 89.05
11/20/2025 89.23 89.5 88.43 88.57
11/21/2025 88.69 90.06 88.5 89.27
11/24/2025 89.59 89.72 88.2 89.14
11/25/2025 89 89.53 88.62 89.29
11/26/2025 89.74 90.4 89.54 90.24
11/28/2025 90.39 91.12 90.26 91.12
12/01/2025 90.62 90.75 88.99 89.01
12/02/2025 89.29 89.3 88.32 89.04
12/03/2025 89.23 90.34 87.07 87.98
12/04/2025 87.74 88.62 86.96 87.33
12/05/2025 87.44 88.09 86.15 86.28
12/08/2025 86.22 86.4 85.47 85.56
12/09/2025 86 86.36 85.44 85.49
12/10/2025 85.18 85.38 83.8 84.08
12/11/2025 84.89 85.47 84.26 84.73
12/12/2025 84.49 85.15 84.26 84.44
12/15/2025 84.82 86.16 84.51 86
12/16/2025 85.4 85.98 85 85.71
12/17/2025 85.62 87.58 85.6 87.03
12/18/2025 87.16 87.46 86.71 87.22
12/19/2025 86.75 86.92 85.23 85.28
12/22/2025 85.28 85.81 84.84 85.72
12/23/2025 85.71 86.79 85.6 86.39
12/24/2025 86.53 87.2 86.38 87.17
12/26/2025 86.92 87.63 86.78 87.17
12/29/2025 87.3 88.17 87.25 87.54
12/30/2025 87.6 87.82 87.17 87.6
12/31/2025 87.44 87.63 87.17 87.2