Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	93.150	93.510	92.410	92.730	89.766	12,289,100
2025-11-03	93.570	95.090	92.180	93.150	90.173	14,019,100
2025-10-31	94.480	94.680	93.600	94.040	91.034	5,432,500
2025-10-30	93.060	95.520	93.060	95.070	92.031	7,421,400
2025-10-29	93.570	94.390	92.850	93.510	90.521	6,431,000
2025-10-28	95.100	95.240	93.320	93.910	90.908	6,012,800
2025-10-27	95.700	95.700	94.780	95.400	92.351	4,019,300
2025-10-24	96.260	96.610	95.840	95.880	92.815	4,353,300
2025-10-23	97.870	98.000	96.120	96.150	93.077	3,194,500
2025-10-22	96.980	98.110	96.440	97.480	94.364	3,438,200
2025-10-21	98.210	98.290	96.530	97.000	93.900	4,582,900
2025-10-20	98.400	98.410	97.340	97.690	94.567	5,044,900
2025-10-17	99.120	99.150	97.610	97.800	94.674	4,916,300
2025-10-16	100.12	100.84	98.380	98.430	95.284	4,927,000
2025-10-15	99.600	100.24	99.170	99.720	96.533	7,287,400
2025-10-14	98.700	99.810	98.460	99.680	96.494	5,343,000
2025-10-13	97.620	98.420	97.190	98.080	94.945	4,261,800
2025-10-10	96.660	98.360	96.450	98.290	95.148	5,296,400
2025-10-09	96.660	96.660	96.010	96.130	93.057	4,113,900
2025-10-08	96.790	96.790	95.500	96.180	93.106	3,700,500
2025-10-07	95.490	96.770	95.300	96.420	93.338	5,607,700
2025-10-06	94.430	95.530	94.400	95.490	92.438	4,870,200
2025-10-03	93.500	94.850	93.500	94.540	91.518	6,022,100
2025-10-02	94.180	94.530	93.530	93.890	90.889	4,436,200
2025-10-01	94.920	95.380	94.610	94.800	91.770	4,625,900
2025-09-30	93.830	95.030	93.640	94.770	91.741	7,481,500
2025-09-29	94.500	94.530	93.450	93.910	90.908	8,002,600
2025-09-26	94.080	94.670	93.830	94.530	91.508	5,203,400
2025-09-25	94.590	95.060	93.580	93.690	90.695	6,968,400
2025-09-24	93.610	94.440	93.160	94.410	91.392	4,826,500
2025-09-23	92.300	93.720	92.110	93.720	90.724	4,413,500
2025-09-22	91.880	92.580	91.630	92.330	89.379	5,569,500
2025-09-19	91.040	92.300	90.350	91.800	88.866	9,381,500
2025-09-18	90.770	91.880	90.710	91.450	88.527	6,073,900
2025-09-17	91.590	92.060	91.400	91.630	88.701	5,065,100
2025-09-16	92.100	92.320	91.350	91.360	88.440	6,625,700
2025-09-15	92.010	92.400	91.560	92.280	89.330	3,922,300
2025-09-12	91.880	92.440	91.720	92.270	89.321	4,076,300
2025-09-11	91.550	92.140	91.220	92.130	89.185	3,701,900
2025-09-10	91.100	91.670	90.720	91.560	88.633	4,309,800
2025-09-09	90.680	91.500	90.530	91.210	88.295	2,889,600
2025-09-08	91.430	91.850	90.590	90.830	87.927	3,712,000
2025-09-05	91.980	92.380	91.550	91.780	88.846	3,166,400
2025-09-04	92.240	92.440	91.430	91.870	88.933	3,468,700
2025-09-03	91.640	91.970	91.170	91.660	88.730	3,481,000
2025-09-02	92.240	92.820	91.630	92.090	89.146	3,467,500
2025-08-29	92.470	92.810	92.220	92.300	89.350	3,227,600
2025-08-28	93.040	93.040	92.070	92.240	89.292	2,797,400
2025-08-27	93.190	93.460	92.810	93.280	90.298	3,089,900
2025-08-26	93.150	93.500	92.490	93.090	90.114	3,699,500
2025-08-25	94.230	94.490	92.990	93.130	90.153	2,559,500
2025-08-22	95.060	95.500	94.080	94.480	91.460	3,304,900
2025-08-21	94.960	95.180	94.360	94.620	91.596	3,294,400
2025-08-20	94.500	95.640	94.330	94.930	91.896	5,556,600
2025-08-19	92.880	94.220	92.840	94.180	91.170	4,691,000
2025-08-18	93.580	93.640	92.770	92.850	89.882	5,070,500
2025-08-15	94.330	94.760	93.630	94.070	90.347	5,698,500
2025-08-14	94.700	94.700	93.750	94.190	90.462	5,252,500
2025-08-13	93.890	94.860	93.400	94.790	91.038	5,478,100
2025-08-12	94.650	94.680	93.280	93.960	90.241	7,908,600

← NewerPage 5 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.