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 |
| 2026-09-18 | 55.440 | 55.440 | 55.140 | 55.140 | 55.140 | 10 |
| 2026-09-17 | 56.750 | 56.750 | 55.110 | 55.620 | 55.620 | 10,602 |
| 2026-09-16 | 56.180 | 56.180 | 56.180 | 56.180 | 56.180 | 1 |
| 2026-09-15 | 55.700 | 55.740 | 55.620 | 55.620 | 55.620 | 56 |
| 2026-09-14 | 55.950 | 56.020 | 55.830 | 55.830 | 55.830 | 1,080 |
| 2026-09-11 | 57.180 | 57.180 | 57.180 | 57.180 | 57.180 | 1 |
| 2026-09-10 | 56.610 | 56.610 | 56.610 | 56.610 | 56.610 | 0 |
| 2026-09-09 | 57.060 | 57.060 | 56.270 | 56.610 | 56.610 | 11,102 |
| 2026-09-08 | 57.210 | 57.210 | 55.740 | 56.520 | 56.520 | 275 |
| 2026-09-04 | 56.640 | 56.640 | 56.640 | 56.640 | 56.640 | 0 |
| 2026-09-03 | 56.580 | 56.640 | 56.530 | 56.640 | 56.640 | 129 |
| 2026-09-02 | 55.860 | 56.280 | 55.740 | 56.220 | 56.220 | 27,203 |
| 2026-09-01 | 57.240 | 57.240 | 56.520 | 56.640 | 56.640 | 12 |
| 2026-08-31 | 56.280 | 57.010 | 56.280 | 56.950 | 56.950 | 12,848 |
| 2026-08-28 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2026-08-27 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2026-08-26 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 70 |
| 2026-08-25 | 58.440 | 58.440 | 57.560 | 57.920 | 57.920 | 9,608 |
| 2026-08-24 | 60.100 | 60.100 | 58.350 | 58.920 | 58.920 | 14 |
| 2026-08-21 | 480.00 | 480.00 | 480.00 | 480.00 | 60.000 | 0 |
| 2026-08-20 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 480.00 | 0 |
| 2026-08-19 | 480.00 | 480.00 | 480.00 | 480.00 | 60.000 | 0 |
| 2026-08-18 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 480.00 | 1 |
| 2026-08-17 | 480.00 | 480.00 | 480.00 | 480.00 | 60.000 | 8 |
| 2026-08-14 | 470.00 | 470.00 | 470.00 | 470.00 | 58.750 | 0 |
| 2026-08-13 | 470.00 | 470.00 | 470.00 | 470.00 | 58.750 | 0 |
| 2026-08-12 | 470.00 | 470.00 | 470.00 | 470.00 | 56.134 | 0 |
| 2026-08-11 | 470.00 | 470.00 | 470.00 | 470.00 | 56.134 | 8 |
| 2026-08-10 | 471.00 | 471.00 | 471.00 | 471.00 | 56.253 | 0 |
| 2026-08-07 | 471.00 | 471.00 | 471.00 | 471.00 | 56.253 | 400 |
| 2026-08-06 | 470.00 | 470.00 | 470.00 | 470.00 | 56.134 | 0 |
| 2026-08-05 | 470.00 | 470.00 | 470.00 | 470.00 | 56.134 | 0 |
| 2026-08-04 | 470.00 | 470.00 | 470.00 | 470.00 | 56.134 | 400 |
| 2026-08-03 | 481.92 | 481.92 | 478.51 | 478.51 | 57.150 | 656 |
| 2026-07-31 | 482.88 | 482.88 | 482.88 | 482.88 | 57.672 | 8 |
| 2026-07-30 | 479.71 | 479.71 | 479.71 | 479.71 | 57.293 | 160 |
| 2026-07-29 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-28 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-27 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
Page 1 of 3 · 126 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.