Southern Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	90.380	92.080	90.140	90.550	90.550	4,600
2026-10-20	88.000	91.140	88.000	90.810	90.810	4,012
2026-10-19	91.990	91.990	88.420	89.800	89.800	949
2026-10-16	89.000	90.990	89.000	90.710	90.710	894
2026-10-15	89.400	90.840	88.000	89.260	89.260	2,246
2026-10-14	89.800	89.800	87.190	89.290	89.290	1,314
2026-10-13	86.680	88.590	86.000	88.240	88.240	1,339
2026-10-12	85.850	87.000	85.780	86.940	86.940	748
2026-10-09	86.470	88.480	85.560	86.010	86.010	1,202
2026-10-08	86.100	86.300	84.750	85.810	85.810	1,136
2026-10-07	84.600	86.290	83.830	85.910	85.910	4,775
2026-10-06	83.780	85.830	83.390	84.870	84.870	2,062
2026-10-05	83.830	86.000	82.750	83.910	83.910	2,295
2026-10-02	83.000	84.350	83.000	83.710	83.710	1,224
2026-10-01	82.910	84.300	81.500	83.230	83.230	681
2026-09-30	84.860	84.860	83.170	83.455	83.455	11,165
2026-09-29	83.000	83.420	81.840	83.390	83.390	2,805
2026-09-28	82.990	83.570	81.500	82.290	82.290	1,040
2026-09-25	83.070	83.740	82.140	82.700	82.700	2,165
2026-09-24	82.800	84.580	82.020	83.180	83.180	1,471
2026-09-23	84.520	86.500	83.430	83.710	83.710	1,911
2026-09-22	85.880	85.880	84.080	85.240	85.240	16,649
2026-09-21	86.680	86.680	84.940	85.800	85.800	1,406

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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