The Southern Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	57.000	57.470	56.810	57.360	57.360	11,612
2026-10-19	56.820	56.820	56.520	56.700	56.700	38
2026-10-15	53.800	53.800	53.800	53.800	53.800	0
2026-10-14	53.800	53.800	53.800	53.800	53.800	0
2026-10-13	53.800	53.800	53.800	53.800	53.800	0
2026-10-12	53.800	53.800	53.800	53.800	53.800	0
2026-10-09	53.600	53.800	53.600	53.800	53.800	288
2026-10-08	54.100	54.350	54.100	54.350	54.350	6
2026-10-07	53.350	53.850	53.350	53.700	53.700	103
2026-10-06	52.750	52.750	52.750	52.750	52.750	2
2026-10-05	52.700	52.750	52.700	52.750	52.750	3
2026-10-02	54.800	54.800	54.800	54.800	54.800	2
2026-10-01	53.800	53.800	53.800	53.800	53.800	0
2026-09-30	53.800	53.800	53.800	53.800	53.800	0
2026-09-29	53.800	53.800	53.800	53.800	53.800	0
2026-09-28	53.800	53.800	53.800	53.800	53.800	2
2026-09-25	54.900	54.900	53.800	53.800	53.800	2
2026-09-24	54.350	54.350	54.350	54.350	54.350	16
2026-09-23	55.150	55.150	53.800	53.800	53.800	59
2026-09-22	55.050	55.050	54.500	54.600	54.600	21
2026-09-21	55.140	55.140	54.500	54.500	54.500	795

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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