The Southern Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	410.34	410.34	410.34	410.34	21.082	0
2022-09-16	410.34	410.34	410.34	410.34	21.082	0
2022-09-15	410.34	410.34	410.34	410.34	21.082	0
2022-09-14	410.34	410.34	410.34	410.34	21.082	0
2022-09-13	410.34	410.34	410.34	410.34	21.082	8
2022-09-12	401.98	401.98	401.98	401.98	20.653	0
2022-09-09	401.98	401.98	401.98	401.98	20.653	0
2022-09-08	401.98	401.98	401.98	401.98	20.653	0
2022-09-06	401.98	401.98	401.98	401.98	20.653	0
2022-09-05	401.98	401.98	401.98	401.98	20.653	0
2022-09-02	401.98	401.98	401.98	401.98	20.653	0
2022-09-01	401.98	401.98	401.98	401.98	20.653	0
2022-08-31	402.60	406.00	401.58	401.98	20.653	9,120
2022-08-30	397.10	397.10	397.10	397.10	20.402	0
2022-08-29	397.10	397.10	397.10	397.10	20.402	0
2022-08-26	397.10	397.10	397.10	397.10	20.402	0
2022-08-25	397.10	397.10	397.10	397.10	20.402	0
2022-08-24	397.10	397.10	397.10	397.10	20.402	0
2022-08-23	397.10	397.10	397.10	397.10	20.402	0
2022-08-22	397.10	397.10	397.10	397.10	20.402	0
2022-08-19	397.10	397.10	397.10	397.10	20.402	0
2022-08-18	397.10	397.10	397.10	397.10	20.402	0
2022-08-17	397.10	397.10	397.10	397.10	20.402	0
2022-08-16	397.10	397.10	397.10	397.10	20.402	0
2022-08-15	394.40	397.10	394.40	397.10	20.402	632
2022-08-12	399.00	399.00	399.00	399.00	20.500	0
2022-08-11	399.00	399.00	399.00	399.00	19.042	1,440
2022-08-10	400.34	400.34	400.34	400.34	18.190	0
2022-08-09	400.42	400.42	400.34	400.34	18.190	16
2022-08-08	411.27	411.27	411.27	411.27	18.687	0
2022-08-05	411.27	411.27	411.27	411.27	18.687	0
2022-08-04	411.27	411.27	411.27	411.27	18.687	320
2022-08-03	396.50	396.50	396.50	396.50	18.016	432
2022-08-02	402.00	404.85	400.82	404.80	18.393	1,536
2022-08-01	399.20	399.20	390.89	396.40	18.011	720
2022-07-29	399.38	404.04	397.01	398.58	18.110	12,720
2022-07-28	383.04	393.70	383.04	392.23	17.822	11,792
2022-07-27	392.00	392.00	382.20	383.37	17.419	1,112
2022-07-26	392.34	393.90	391.56	391.56	17.791	240
2022-07-25	395.46	395.46	395.46	395.46	17.969	0
2022-07-22	391.17	395.46	387.86	395.46	17.969	19,088
2022-07-21	387.55	387.55	387.55	387.55	17.609	0
2022-07-20	391.21	391.21	387.28	387.55	17.609	1,464
2022-07-19	390.43	390.43	390.43	390.43	17.740	0
2022-07-18	385.37	392.81	383.89	390.43	17.740	976
2022-07-15	390.65	391.56	389.57	390.18	17.729	632
2022-07-14	387.00	389.88	383.42	389.88	17.715	1,440
2022-07-13	386.49	388.16	383.37	384.15	17.455	7,544
2022-07-12	392.29	392.29	392.29	392.29	17.825	456
2022-07-11	384.38	384.38	384.38	384.38	17.465	504
2022-07-08	387.60	387.60	387.60	387.60	17.611	0
2022-07-07	387.60	387.60	387.60	387.60	17.611	0
2022-07-06	387.98	390.26	386.57	387.60	17.611	528
2022-07-05	380.00	380.00	379.10	379.10	17.225	1,168
2022-07-04	365.80	365.80	365.80	365.80	16.621	0
2022-07-01	365.80	365.80	365.80	365.80	16.621	0
2022-06-30	365.80	365.80	365.80	365.80	16.621	0
2022-06-29	365.80	365.80	365.80	365.80	16.621	0
2022-06-28	365.84	365.84	365.80	365.80	16.621	2,272
2022-06-27	359.49	359.49	359.49	359.49	16.334	0

← NewerPage 18 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	20.9308 USD
2026-05-14	21.2570 USD
2026-02-11	20.8762 USD
2025-11-13	21.8496 USD
2025-08-14	21.7328 USD
2025-05-15	22.3262 USD
2025-02-14	22.4739 USD
2024-11-13	23.5965 USD
2024-08-15	21.9153 USD
2024-05-16	20.5703 USD
2024-02-16	18.6970 USD
2023-11-16	19.1738 USD
2023-08-17	18.8754 USD
2023-05-11	18.6042 USD
2023-02-15	19.0959 USD
2022-11-18	28.3979 USD
2022-11-17	19.2090 USD
2022-08-12	28.3690 USD
2022-08-11	19.1894 USD
2022-05-13	26.6038 USD
2022-05-12	17.9954 USD
2022-02-18	26.8736 USD
2022-02-17	18.1778 USD
2021-11-11	29.7818 USD
2021-11-10	20.1450 USD
2021-08-13	27.8884 USD
2021-08-12	18.8643 USD
2021-05-14	26.6550 USD
2021-05-13	18.0300 USD
2021-02-10	20.2189 USD
2020-11-12	35.2596 USD
2020-08-14	27.2333 USD
2020-08-13	18.2312 USD
2020-05-15	24.9242 USD
2020-05-14	16.5116 USD
2020-02-14	22.9806 USD
2020-02-13	15.2241 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.