Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Southern Company logo
SO
The Southern Company
20:00:02
93.09 $
0.0000 (%0.00)
Previous Close: 92.53
Day Low₺92.44
Day High₺94.26
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SO: The Southern Company Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 93.2396
CLOSE 93.1926

Low

LOW 85.22

High

HIGH 99.58
DATEOPENHIGHLOWCLOSE
01/02/202687.1787.6686.687.18
01/05/202686.7486.9785.2286.87
01/06/20268787.7386.5887.52
01/07/202687.7587.985.9786.27
01/08/202686.2387.8686.1487.22
01/09/202687.2287.8286.9787.01
01/12/202687.1187.2586.1186.74
01/13/202686.7587.5686.0187.55
01/14/202687.6588.6887.5888.42
01/15/202688.489.1187.9488.78
01/16/202688.5289.488.1888.9
01/20/202688.689.1887.5488.82
01/21/202689.3389.5588.1289.15
01/22/202689.1389.4587.3987.51
01/23/202687.7788.586.8987.54
01/26/20268889.0487.9888.16
01/27/202688.1389.0887.7888.84
01/28/202688.6989.2488.1588.33
01/29/202688.7989.4688.4289.14
01/30/202688.9489.588.1489.31
02/02/202689.489.9787.8488.19
02/03/202688.1990.2387.9790.13
02/04/202690.5691.2890.0390.29
02/05/202690.8491.6490.491.08
02/06/202691.591.789.2790.08
02/09/202689.669088.8489.38
02/10/202689.7391.3889.4690.72
02/11/202690.7191.0290.1590.86
02/12/202691.1993.269192.56
02/13/202692.4494.9892.3794.95
02/17/202694.8595.1291.9892
02/18/202692.2292.4190.8291.04
02/19/202695.595.6693.7595.05
02/20/202696.5196.793.7194.3
02/23/202694.6296.0294.595.18
02/24/202695.1595.9894.1495.81
02/25/202695.659694.195.92
02/26/202696.2996.795.6896.35
02/27/202696.4697.9796.3397.38
03/02/202697.2597.8297.0397.23
03/03/202696.6697.7895.2996.79
03/04/202697.4198.0896.5797.63
03/05/202697.7197.7195.997.2
03/06/202697.3597.9396.0497.48
03/09/202697.597.796.7197.25
03/10/202696.7997.1495.996.27
03/11/20269696.2895.5496.26
03/12/202696.1998.7796.1197.84
03/13/202698.7399.1397.9798.01
03/16/202698.599.3197.8799.11
03/17/202699.599.5898.2198.27
03/18/202697.7397.996.5396.54
03/19/202696.5596.9895.4696.23
03/20/202696.1696.4593.1693.39
03/23/20269494.7193.5893.75
03/24/202693.4695.0893.393.98
03/25/202694.5495.193.8594.61
03/26/202694.5995.5394.3595.42
03/27/202695.5896.5695.0195.55
03/30/202696.6797.5996.1496.93
03/31/202696.9397.0995.2596.52
04/01/202696.0997.1495.9496.94
04/02/202697.597.849797.45
04/06/202697.1397.9496.8396.94
04/07/202696.9397.9696.6496.82
04/08/202696.1397.1995.297.17
04/09/202696.7898.4996.7697.59
04/10/202697.3398.296.8497.15
04/13/202697.2597.3895.5395.93
04/14/202695.9896.1194.7295.96
04/15/202695.4395.5994.5694.64
04/16/202694.4995.2793.994.9
04/17/202694.4694.7293.3194.51
04/20/202694.1494.993.3693.51
04/21/202693.5193.7391.9191.92
04/22/202692.5893.1191.691.87
04/23/202692.2993.9692.2993.91
04/24/202693.7494.193.0493.49
04/27/202693.8594.5893.5293.77
04/28/202694.6295.0193.9794.41
04/29/202693.9194.4193.3893.51
04/30/202694.596.7194.2196.7
05/01/202696.5797.495.9996.71
05/04/202695.9997.2595.5395.99
05/05/202696.2296.8795.7395.9
05/06/202695.4595.6793.5193.51
05/07/202693.5193.5191.9692.43
05/08/202692.59391.6191.8
05/11/202692.2693.5391.9493.1
05/12/202693.2193.8392.4493.47
05/13/202692.8493.1892.1493.14
05/14/202693.1193.6992.8193.68
05/15/202693.5993.9292.3492.55
05/18/202692.2393.9792.1593.71
05/19/202693.5694.9593.1794.14
05/20/202694.5194.6693.5393.62
05/21/202693.5694.4193.1994.24
05/22/202694.4994.893.7794.55
05/26/202694.894.893.7594.09
05/27/202693.7994.693.4693.74
05/28/202693.7394.2592.4292.52
05/29/202692.592.691.3592.05
06/01/202691.2791.5689.0289.03
06/02/202689.3490.6489.0790.51
06/03/202690.692.4190.1990.49
06/04/202691.1391.9389.9491.62
06/05/202692.1493.5791.9692.6
06/08/202692.2692.7890.9491.28
06/09/202691.3993.3690.9292.95
06/10/202693.6194.592.7894.02
06/11/202694.5595.0693.2193.27
06/12/202693.5994.6893.2394
06/15/202693.3894.7592.7593.82
06/16/202693.995.2993.7194.31
06/17/202693.8894.6492.3192.53
06/18/202692.594.2692.4493.09