Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	73.420	75.140	73.320	74.350	63.231	6,729,800
2022-04-04	73.450	73.620	72.480	73.120	62.185	4,660,800
2022-04-01	72.330	74.190	71.970	74.120	63.035	6,034,300
2022-03-31	72.490	73.180	72.380	72.510	61.666	5,688,300
2022-03-30	72.000	72.500	71.770	72.500	61.658	3,956,900
2022-03-29	71.000	72.070	70.720	72.060	61.284	5,422,300
2022-03-28	70.990	71.170	70.300	71.000	60.382	3,276,800
2022-03-25	69.500	70.930	69.380	70.930	60.323	5,845,600
2022-03-24	68.760	69.580	68.730	69.300	58.936	3,889,000
2022-03-23	68.800	69.240	68.380	68.790	58.503	3,724,000
2022-03-22	68.960	69.030	68.220	68.820	58.528	3,441,000
2022-03-21	68.250	69.230	68.160	68.890	58.588	4,730,600
2022-03-18	68.560	68.820	67.610	68.030	57.856	8,192,100
2022-03-17	68.580	69.090	68.240	68.410	58.179	5,035,900
2022-03-16	68.440	68.680	67.480	68.520	58.273	5,351,500
2022-03-15	69.390	69.500	68.340	68.660	58.392	4,836,700
2022-03-14	68.940	69.450	68.280	68.660	58.392	4,530,200
2022-03-11	68.330	69.150	68.330	68.690	58.418	4,415,500
2022-03-10	67.010	68.750	66.850	68.610	58.350	5,693,500
2022-03-09	68.270	68.450	67.070	67.120	57.082	5,795,800
2022-03-08	68.920	69.490	67.730	67.820	57.678	7,528,900
2022-03-07	67.800	69.640	66.900	69.230	58.877	9,994,900
2022-03-04	65.930	67.610	65.660	67.580	57.474	6,514,700
2022-03-03	64.860	66.740	64.840	66.400	56.470	6,799,700
2022-03-02	64.140	64.850	63.970	64.570	54.914	4,959,200
2022-03-01	64.730	65.060	62.970	64.100	54.514	7,192,400
2022-02-28	64.600	64.980	64.100	64.770	55.084	8,132,900
2022-02-25	63.520	65.080	63.310	65.040	55.313	8,768,800
2022-02-24	62.500	62.970	61.770	62.880	53.476	8,625,500
2022-02-23	64.300	64.590	62.730	62.840	53.442	5,992,500
2022-02-22	63.880	64.540	63.170	64.290	54.676	7,425,800
2022-02-18	63.800	64.310	63.410	63.770	54.233	9,113,100
2022-02-17	63.880	65.090	63.450	64.790	54.539	7,046,400
2022-02-16	65.070	65.470	64.310	64.870	54.607	7,320,400
2022-02-15	66.280	66.470	64.660	65.020	54.733	6,117,700
2022-02-14	66.900	67.060	65.180	65.850	55.432	7,365,500
2022-02-11	66.230	67.160	66.160	66.790	56.223	8,139,100
2022-02-10	67.800	67.800	65.820	65.950	55.516	7,823,100
2022-02-09	68.330	68.390	67.710	68.080	57.309	4,001,200
2022-02-08	68.180	68.270	67.640	67.890	57.149	4,136,900
2022-02-07	67.900	68.110	67.210	67.650	56.947	7,758,700
2022-02-04	68.650	69.280	68.140	68.690	57.822	6,456,000
2022-02-03	69.000	69.390	68.410	69.250	58.294	5,654,100
2022-02-02	68.050	68.940	67.590	68.810	57.923	6,443,600
2022-02-01	69.230	69.280	67.440	67.990	57.233	6,632,600
2022-01-31	68.430	69.770	68.290	69.490	58.496	14,481,900
2022-01-28	68.000	69.030	67.640	69.000	58.083	6,140,300
2022-01-27	67.500	68.690	67.480	68.030	57.267	6,318,100
2022-01-26	67.190	68.040	66.440	67.020	56.417	6,076,000
2022-01-25	66.940	67.800	66.710	67.250	56.610	8,001,100
2022-01-24	67.770	68.100	65.400	67.370	56.711	8,840,400
2022-01-21	68.530	68.710	67.660	67.810	57.082	5,959,000
2022-01-20	68.430	68.940	67.790	67.880	57.141	4,225,100
2022-01-19	68.120	68.930	67.750	68.330	57.519	3,728,000
2022-01-18	68.290	68.490	67.320	68.010	57.250	4,240,300
2022-01-14	68.400	68.740	67.920	68.660	57.797	5,700,600
2022-01-13	67.870	68.530	67.540	68.350	57.536	3,617,800
2022-01-12	67.310	67.940	67.180	67.780	57.056	3,043,500
2022-01-11	68.530	68.680	67.220	67.650	56.947	4,071,900
2022-01-10	68.590	69.230	68.370	68.530	57.688	5,599,200

← NewerPage 20 of 21 · 1,255 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.