The Southern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	359.49	359.49	359.49	359.49	16.334	0
2022-06-23	352.45	360.61	352.45	359.49	16.334	536
2022-06-22	346.24	346.24	346.24	346.24	15.732	0
2022-06-21	337.96	347.00	337.96	346.24	15.732	880
2022-06-20	335.01	335.01	335.01	335.01	15.222	280
2022-06-17	340.23	340.23	331.63	334.62	15.204	1,112
2022-06-15	345.44	345.78	336.26	336.94	15.310	4,848
2022-06-14	341.25	345.10	340.00	345.10	15.680	1,912
2022-06-13	356.91	357.85	352.46	352.74	16.028	304
2022-06-10	361.80	363.60	360.36	361.80	16.439	360
2022-06-09	367.04	367.04	367.04	367.04	16.677	0
2022-06-08	368.89	368.89	365.93	367.04	16.677	1,240
2022-06-07	368.27	369.62	365.40	367.20	16.685	2,416
2022-06-06	362.52	363.96	362.15	362.88	16.488	552
2022-06-03	362.15	363.95	359.64	361.08	16.407	9,376
2022-06-02	357.83	364.68	357.83	364.68	16.570	4,448
2022-06-01	360.16	360.16	360.16	360.16	16.365	0
2022-05-31	360.16	360.16	360.16	360.16	16.365	0
2022-05-30	360.16	360.16	360.16	360.16	16.365	0
2022-05-27	359.73	362.00	359.21	360.16	16.365	840
2022-05-26	362.10	362.13	359.98	360.07	16.361	144
2022-05-25	357.84	357.84	357.84	357.84	16.259	0
2022-05-24	357.84	357.84	357.84	357.84	16.259	0
2022-05-23	357.84	357.84	357.84	357.84	16.259	0
2022-05-20	357.47	358.10	354.23	357.84	16.259	28,000
2022-05-19	358.17	358.17	358.17	358.17	16.274	32
2022-05-18	370.00	372.54	368.55	369.63	16.795	4,664
2022-05-17	368.16	368.21	366.69	367.45	16.696	176
2022-05-16	375.69	378.88	375.69	376.29	17.098	304
2022-05-13	374.14	374.14	371.64	373.54	16.973	312
2022-05-12	376.29	376.29	376.29	376.29	15.889	0
2022-05-11	376.29	376.29	376.29	376.29	15.129	0
2022-05-10	376.29	376.29	376.29	376.29	15.129	0
2022-05-09	376.29	376.29	376.29	376.29	15.129	0
2022-05-06	379.60	379.60	374.81	376.29	15.129	1,296
2022-05-05	373.50	375.92	371.48	371.48	14.936	2,296
2022-05-04	369.63	373.33	365.56	367.01	14.756	824
2022-05-03	371.16	371.16	371.16	371.16	14.923	0
2022-05-02	372.99	372.99	366.48	371.16	14.923	4,800
2022-04-29	348.25	348.25	348.25	348.25	14.002	0
2022-04-28	348.25	348.25	348.25	348.25	14.002	0
2022-04-27	348.25	348.25	348.25	348.25	14.002	0
2022-04-26	348.25	348.25	348.25	348.25	14.002	0
2022-04-25	348.25	348.25	348.25	348.25	14.002	0
2022-04-22	348.25	348.25	348.25	348.25	14.002	0
2022-04-20	348.25	348.25	348.25	348.25	14.002	0
2022-04-19	348.25	348.25	348.25	348.25	14.002	0
2022-04-18	348.25	348.25	348.25	348.25	14.002	0
2022-04-14	348.25	348.25	348.25	348.25	14.002	0
2022-04-13	348.25	348.25	348.25	348.25	14.002	0
2022-04-12	348.25	348.25	348.25	348.25	14.002	0
2022-04-11	348.25	348.25	348.25	348.25	14.002	0
2022-04-08	348.25	348.25	348.25	348.25	14.002	0
2022-04-07	348.25	348.25	348.25	348.25	14.002	0
2022-04-06	348.25	348.25	348.25	348.25	14.002	0
2022-04-05	348.25	348.25	348.25	348.25	14.002	0
2022-04-04	348.25	348.25	348.25	348.25	14.002	0
2022-04-01	348.25	348.25	348.25	348.25	14.002	0
2022-03-31	348.25	348.25	348.25	348.25	14.002	0
2022-03-30	348.25	348.25	348.25	348.25	14.002	0

← NewerPage 19 of 21 · 1,247 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.