Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	95.020	95.340	94.230	94.570	90.827	4,313,200
2025-08-08	95.570	95.790	94.470	94.690	90.942	4,148,300
2025-08-07	94.400	95.570	94.310	95.350	91.576	4,162,500
2025-08-06	94.720	95.540	94.170	94.680	90.933	3,656,300
2025-08-05	95.760	96.420	93.960	94.390	90.654	6,033,400
2025-08-04	95.120	96.200	95.020	96.000	92.200	5,838,300
2025-08-01	95.240	95.520	94.150	94.990	91.230	7,496,800
2025-07-31	94.880	95.900	92.910	94.480	90.741	12,682,300
2025-07-30	95.300	95.620	94.640	94.900	91.144	6,808,000
2025-07-29	94.550	95.240	94.350	95.200	91.432	5,217,400
2025-07-28	95.200	95.320	93.960	94.300	90.568	5,481,400
2025-07-25	94.910	95.540	94.910	95.350	91.576	3,069,800
2025-07-24	95.170	95.690	94.930	95.000	91.240	3,904,600
2025-07-23	95.750	95.940	94.570	95.130	91.365	4,353,400
2025-07-22	95.120	96.440	94.800	95.850	92.056	3,889,500
2025-07-21	94.260	95.290	94.150	94.790	91.038	4,206,800
2025-07-18	93.530	94.630	93.370	94.100	90.376	4,197,800
2025-07-17	93.000	93.810	92.780	93.330	89.636	4,489,200
2025-07-16	92.380	93.440	92.260	93.300	89.607	4,498,100
2025-07-15	92.550	93.000	91.870	92.470	88.810	5,215,600
2025-07-14	92.620	93.290	92.120	92.680	89.012	7,698,600
2025-07-11	92.850	93.020	92.230	92.660	88.993	5,014,900
2025-07-10	91.450	93.680	91.450	93.260	89.569	6,686,800
2025-07-09	91.400	91.980	90.760	91.960	88.320	3,236,200
2025-07-08	90.900	91.570	90.380	91.260	87.648	4,600,000
2025-07-07	91.440	91.730	91.150	91.660	88.032	3,433,100
2025-07-03	91.000	91.970	90.640	91.510	87.888	3,467,200
2025-07-02	91.790	92.200	90.490	91.150	87.542	6,437,200
2025-07-01	92.000	92.520	91.270	92.300	88.647	7,399,400
2025-06-30	90.590	91.940	90.430	91.830	88.195	4,924,600
2025-06-27	90.240	91.300	90.190	90.900	87.302	5,228,200
2025-06-26	90.430	91.000	89.470	90.350	86.774	6,003,400
2025-06-25	90.560	90.690	89.810	90.400	86.822	5,548,300
2025-06-24	90.480	91.290	90.440	90.890	87.293	4,558,100
2025-06-23	89.700	90.740	89.440	90.670	87.081	5,907,600
2025-06-20	88.600	89.960	88.470	89.300	85.766	10,746,100
2025-06-18	88.540	88.960	88.150	88.630	85.122	5,189,700
2025-06-17	88.950	89.180	87.850	88.420	84.920	4,413,400
2025-06-16	90.560	90.930	88.790	88.940	85.420	5,374,100
2025-06-13	90.760	91.070	89.930	90.350	86.774	5,059,000
2025-06-12	89.850	91.050	89.420	90.360	86.784	7,122,500
2025-06-11	89.210	89.650	88.920	89.550	86.006	5,151,500
2025-06-10	88.670	89.530	88.570	89.300	85.766	3,969,000
2025-06-09	87.720	89.170	87.490	88.500	84.997	3,907,800
2025-06-06	88.540	88.680	87.730	88.260	84.767	3,995,800
2025-06-05	89.300	89.310	88.080	88.380	84.882	6,725,100
2025-06-04	89.600	89.620	88.270	88.290	84.796	5,816,000
2025-06-03	89.940	90.090	88.710	89.590	86.044	5,353,800
2025-06-02	89.300	90.020	88.840	89.940	86.380	4,338,600
2025-05-30	88.660	90.070	88.340	90.000	86.438	10,682,400
2025-05-29	87.890	88.800	87.410	88.750	85.237	3,670,400
2025-05-28	89.630	89.920	87.600	88.220	84.728	5,217,900
2025-05-27	90.010	90.270	89.570	89.920	86.361	4,316,700
2025-05-23	89.540	89.750	88.120	89.640	86.092	3,129,500
2025-05-22	89.490	89.490	88.390	88.840	85.324	5,055,500
2025-05-21	90.700	90.810	89.290	89.660	86.111	9,104,500
2025-05-20	89.340	91.000	89.200	90.830	87.235	9,612,400
2025-05-19	88.560	89.540	88.080	89.480	85.938	5,997,500
2025-05-16	87.290	88.740	87.130	88.710	84.488	4,181,800
2025-05-15	85.610	87.400	85.610	87.380	83.222	5,255,900

← NewerPage 6 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.