Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	95.010	96.670	94.840	96.600	95.809	4,472,500
2026-07-22	94.810	95.850	94.400	95.800	95.015	4,510,800
2026-07-21	94.010	94.440	93.210	93.850	93.081	4,622,300
2026-07-20	95.770	96.380	94.450	94.460	93.686	4,963,800
2026-07-17	97.300	98.340	95.140	95.300	94.520	4,926,200
2026-07-16	94.780	96.140	94.780	96.070	95.283	3,664,100
2026-07-15	95.720	96.400	94.460	94.600	93.825	3,303,700
2026-07-14	96.850	97.250	95.740	95.960	95.174	2,626,900
2026-07-13	95.800	96.950	95.620	96.470	95.680	2,842,200
2026-07-10	95.240	95.930	95.120	95.610	94.827	3,096,700
2026-07-09	96.430	96.680	94.890	95.170	94.391	3,842,800
2026-07-08	97.440	97.620	96.000	96.380	95.591	5,614,500
2026-07-07	96.920	99.260	96.820	97.290	96.493	7,158,800
2026-07-06	97.340	97.730	95.770	95.990	95.204	4,922,100
2026-07-02	95.740	97.980	95.380	97.980	97.178	5,279,800
2026-07-01	95.880	96.020	95.080	95.120	94.341	4,678,600
2026-06-30	96.200	96.650	95.360	95.710	94.926	6,910,000
2026-06-29	97.010	97.520	96.480	96.750	95.958	4,566,900
2026-06-26	96.640	97.220	96.100	97.160	96.364	8,925,300
2026-06-25	95.730	96.870	95.220	95.910	95.125	7,233,000
2026-06-24	95.230	95.920	94.440	95.780	94.996	7,483,900
2026-06-23	94.280	95.110	93.500	94.930	94.153	7,586,600
2026-06-22	93.060	94.090	92.890	93.430	92.665	7,250,300
2026-06-18	92.500	94.260	92.440	93.090	92.328	20,353,100
2026-06-17	93.880	94.640	92.310	92.530	91.772	7,127,700
2026-06-16	93.900	95.290	93.710	94.310	93.538	5,580,400
2026-06-15	93.380	94.750	92.750	93.820	93.052	6,925,400
2026-06-12	93.590	94.680	93.230	94.000	93.230	8,748,200
2026-06-11	94.550	95.060	93.210	93.270	92.506	4,756,000
2026-06-10	93.610	94.500	92.780	94.020	93.250	5,855,200
2026-06-09	91.390	93.360	90.920	92.950	92.189	6,255,400
2026-06-08	92.260	92.780	90.940	91.280	90.532	5,814,300
2026-06-05	92.140	93.570	91.960	92.600	91.842	5,619,900
2026-06-04	91.130	91.930	89.940	91.620	90.870	4,463,800
2026-06-03	90.600	92.410	90.190	90.490	89.749	6,635,200
2026-06-02	89.340	90.640	89.070	90.510	89.769	5,761,800
2026-06-01	91.270	91.560	89.020	89.030	88.301	8,510,700
2026-05-29	92.500	92.600	91.350	92.050	91.296	9,749,100
2026-05-28	93.730	94.250	92.420	92.520	91.762	3,650,300
2026-05-27	93.790	94.600	93.460	93.740	92.972	3,375,000
2026-05-26	94.800	94.800	93.750	94.090	93.319	4,168,900
2026-05-22	94.490	94.800	93.770	94.550	93.776	3,396,200
2026-05-21	93.560	94.410	93.190	94.240	93.468	3,741,100
2026-05-20	94.510	94.660	93.530	93.620	92.853	5,306,800
2026-05-19	93.560	94.950	93.170	94.140	93.369	8,408,500
2026-05-18	92.230	93.970	92.150	93.710	92.943	6,781,000
2026-05-15	93.590	93.920	92.340	92.550	91.038	7,820,600
2026-05-14	93.110	93.690	92.810	93.680	92.150	4,786,900
2026-05-13	92.840	93.180	92.140	93.140	91.619	4,944,400
2026-05-12	93.210	93.830	92.440	93.470	91.943	4,511,500
2026-05-11	92.260	93.530	91.940	93.100	91.579	4,434,500
2026-05-08	92.500	93.000	91.610	91.800	90.301	4,466,400
2026-05-07	93.510	93.510	91.960	92.430	90.920	6,068,000
2026-05-06	95.450	95.670	93.510	93.510	91.983	6,337,100
2026-05-05	96.220	96.870	95.730	95.900	94.334	8,315,900
2026-05-04	95.990	97.250	95.530	95.990	94.422	6,040,600
2026-05-01	96.570	97.400	95.990	96.710	95.130	7,189,300
2026-04-30	94.500	96.710	94.210	96.700	95.121	8,323,500
2026-04-29	93.910	94.410	93.380	93.510	91.983	4,647,500
2026-04-28	94.620	95.010	93.970	94.410	92.868	3,949,900

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-04-03	10000:6109
1994-03-01	2:1

Dividends

Ex-date	Amount
2026-08-17	0.7600 USD
2026-05-18	0.7600 USD
2026-02-17	0.7400 USD
2025-11-17	0.7400 USD
2025-08-18	0.7400 USD
2025-05-19	0.7400 USD
2025-02-18	0.7200 USD
2024-11-18	0.7200 USD
2024-08-19	0.7200 USD
2024-05-17	0.7200 USD
2024-02-16	0.7000 USD
2023-11-17	0.7000 USD
2023-08-18	0.7000 USD
2023-05-12	0.7000 USD
2023-02-17	0.6800 USD
2022-11-18	0.6800 USD
2022-08-12	0.6800 USD
2022-05-13	0.6800 USD
2022-02-18	0.6600 USD
2021-11-12	0.6600 USD
2021-08-13	0.6600 USD
2021-05-14	0.6600 USD
2021-02-12	0.6400 USD
2020-11-13	0.6400 USD
2020-08-14	0.6400 USD
2020-05-15	0.6400 USD
2020-02-14	0.6200 USD
2019-11-15	0.6200 USD
2019-08-16	0.6200 USD
2019-05-17	0.6200 USD
2019-02-15	0.6000 USD

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