Southern Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 93.850 | 94.580 | 93.520 | 93.770 | 92.238 | 4,224,000 |
| 2026-04-24 | 93.740 | 94.100 | 93.040 | 93.490 | 91.963 | 3,086,500 |
| 2026-04-23 | 92.290 | 93.960 | 92.290 | 93.910 | 92.376 | 3,528,400 |
| 2026-04-22 | 92.580 | 93.110 | 91.600 | 91.870 | 90.369 | 3,774,600 |
| 2026-04-21 | 93.510 | 93.730 | 91.910 | 91.920 | 90.419 | 3,693,800 |
| 2026-04-20 | 94.140 | 94.900 | 93.360 | 93.510 | 91.983 | 3,020,300 |
| 2026-04-17 | 94.460 | 94.720 | 93.310 | 94.510 | 92.966 | 4,894,100 |
| 2026-04-16 | 94.490 | 95.270 | 93.900 | 94.900 | 93.350 | 3,108,500 |
| 2026-04-15 | 95.430 | 95.590 | 94.560 | 94.640 | 93.094 | 3,588,800 |
| 2026-04-14 | 95.980 | 96.110 | 94.720 | 95.960 | 94.393 | 5,339,400 |
| 2026-04-13 | 97.250 | 97.380 | 95.530 | 95.930 | 94.363 | 4,731,900 |
| 2026-04-10 | 97.330 | 98.200 | 96.840 | 97.150 | 95.563 | 3,475,100 |
| 2026-04-09 | 96.780 | 98.490 | 96.760 | 97.590 | 95.996 | 4,250,100 |
| 2026-04-08 | 96.130 | 97.190 | 95.200 | 97.170 | 95.583 | 5,793,500 |
| 2026-04-07 | 96.930 | 97.960 | 96.640 | 96.820 | 95.239 | 3,796,500 |
| 2026-04-06 | 97.130 | 97.940 | 96.830 | 96.940 | 95.357 | 3,469,300 |
| 2026-04-02 | 97.500 | 97.840 | 97.000 | 97.450 | 95.858 | 4,566,600 |
| 2026-04-01 | 96.090 | 97.140 | 95.940 | 96.940 | 95.357 | 4,918,300 |
| 2026-03-31 | 96.930 | 97.090 | 95.250 | 96.520 | 94.943 | 6,716,000 |
| 2026-03-30 | 96.670 | 97.590 | 96.140 | 96.930 | 95.347 | 5,907,900 |
| 2026-03-27 | 95.580 | 96.560 | 95.010 | 95.550 | 93.989 | 6,097,700 |
| 2026-03-26 | 94.590 | 95.530 | 94.350 | 95.420 | 93.861 | 3,723,200 |
| 2026-03-25 | 94.540 | 95.100 | 93.850 | 94.610 | 93.065 | 3,539,900 |
| 2026-03-24 | 93.460 | 95.080 | 93.300 | 93.980 | 92.445 | 4,016,100 |
| 2026-03-23 | 94.000 | 94.710 | 93.580 | 93.750 | 92.219 | 5,142,700 |
| 2026-03-20 | 96.160 | 96.450 | 93.160 | 93.390 | 91.865 | 9,915,000 |
| 2026-03-19 | 96.550 | 96.980 | 95.460 | 96.230 | 94.658 | 5,384,600 |
| 2026-03-18 | 97.730 | 97.900 | 96.530 | 96.540 | 94.963 | 4,184,800 |
| 2026-03-17 | 99.500 | 99.580 | 98.210 | 98.270 | 96.665 | 3,704,200 |
| 2026-03-16 | 98.500 | 99.310 | 97.870 | 99.110 | 97.491 | 4,471,600 |
| 2026-03-13 | 98.730 | 99.130 | 97.970 | 98.010 | 96.409 | 6,966,900 |
| 2026-03-12 | 96.190 | 98.770 | 96.110 | 97.840 | 96.242 | 8,656,800 |
| 2026-03-11 | 96.000 | 96.280 | 95.540 | 96.260 | 94.688 | 5,344,100 |
| 2026-03-10 | 96.790 | 97.140 | 95.900 | 96.270 | 94.698 | 4,194,000 |
| 2026-03-09 | 97.500 | 97.700 | 96.710 | 97.250 | 95.662 | 5,191,900 |
| 2026-03-06 | 97.350 | 97.930 | 96.040 | 97.480 | 95.888 | 5,963,900 |
| 2026-03-05 | 97.710 | 97.710 | 95.900 | 97.200 | 95.612 | 6,217,400 |
| 2026-03-04 | 97.410 | 98.080 | 96.570 | 97.630 | 96.035 | 5,947,200 |
| 2026-03-03 | 96.660 | 97.780 | 95.290 | 96.790 | 95.209 | 4,631,500 |
| 2026-03-02 | 97.250 | 97.820 | 97.030 | 97.230 | 95.642 | 5,156,000 |
| 2026-02-27 | 96.460 | 97.970 | 96.330 | 97.380 | 95.789 | 8,010,100 |
| 2026-02-26 | 96.290 | 96.700 | 95.680 | 96.350 | 94.776 | 5,711,700 |
| 2026-02-25 | 95.650 | 96.000 | 94.100 | 95.920 | 94.353 | 5,352,900 |
| 2026-02-24 | 95.150 | 95.980 | 94.140 | 95.810 | 94.245 | 5,087,100 |
| 2026-02-23 | 94.620 | 96.020 | 94.500 | 95.180 | 93.625 | 6,950,600 |
| 2026-02-20 | 96.510 | 96.700 | 93.710 | 94.300 | 92.760 | 10,713,300 |
| 2026-02-19 | 95.500 | 95.660 | 93.750 | 95.050 | 93.497 | 16,064,500 |
| 2026-02-18 | 92.220 | 92.410 | 90.820 | 91.040 | 89.553 | 9,786,800 |
| 2026-02-17 | 94.850 | 95.120 | 91.980 | 92.000 | 90.497 | 9,286,400 |
| 2026-02-13 | 92.440 | 94.980 | 92.370 | 94.950 | 92.671 | 9,114,300 |
| 2026-02-12 | 91.190 | 93.260 | 91.000 | 92.560 | 90.339 | 13,100,400 |
| 2026-02-11 | 90.710 | 91.020 | 90.150 | 90.860 | 88.679 | 7,290,600 |
| 2026-02-10 | 89.730 | 91.380 | 89.460 | 90.720 | 88.543 | 5,783,600 |
| 2026-02-09 | 89.660 | 90.000 | 88.840 | 89.380 | 87.235 | 4,422,900 |
| 2026-02-06 | 91.500 | 91.700 | 89.270 | 90.080 | 87.918 | 5,453,700 |
| 2026-02-05 | 90.840 | 91.640 | 90.400 | 91.080 | 88.894 | 5,913,400 |
| 2026-02-04 | 90.560 | 91.280 | 90.030 | 90.290 | 88.123 | 7,338,300 |
| 2026-02-03 | 88.190 | 90.230 | 87.970 | 90.130 | 87.967 | 6,229,900 |
| 2026-02-02 | 89.400 | 89.970 | 87.840 | 88.190 | 86.073 | 5,260,600 |
| 2026-01-30 | 88.940 | 89.500 | 88.140 | 89.310 | 87.167 | 5,344,800 |
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.