SO
Southern Co (SO)
NYSE
$89.31+$0.37 (+0.42%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $102.3B
    Market Cap
  • -2.76%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -4.45%
    Low Price$88.94
    High Price$96.45
  • 3 Months
    -4.84%
    Low Price$88.94
    High Price$97.18
  • 1 Year
    -2.76%
    Low Price$82.06
    High Price$96.53
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
91.48
91.65
88.91
88.94
-2.72%
7,643,378
08/20/2026
91.75
92.65
91.41
91.43
-0.82%
6,415,958
08/19/2026
92.56
92.92
91.58
92.19
+0.13%
4,216,910
08/18/2026
93.16
93.48
92.01
92.07
-0.24%
4,177,295
08/17/2026
91.60
92.64
91.57
92.29
+0.27%
4,484,520
08/17/2026
$0.76 Dividend
08/14/2026
91.83
92.62
91.78
92.04
+0.01%
4,185,163
08/13/2026
92.06
92.24
91.68
92.03
+0.29%
3,454,204
08/12/2026
91.01
91.83
90.98
91.76
+0.65%
3,437,953
08/11/2026
90.44
91.34
90.28
91.17
+0.63%
4,866,068
08/10/2026
91.59
92.25
90.30
90.59
-1.46%
5,071,459
08/07/2026
91.44
92.82
90.99
91.93
-0.23%
7,707,930
08/06/2026
93.25
93.44
91.25
92.14
-0.21%
4,046,224
08/05/2026
92.73
93.67
91.15
92.34
-0.16%
5,388,376
08/04/2026
91.34
92.77
90.50
92.49
+0.33%
11,466,561
08/03/2026
92.15
94.53
91.95
92.18
-1.69%
8,958,395
07/31/2026
93.12
94.49
92.47
93.77
+0.21%
5,581,536
07/30/2026
96.40
96.51
92.95
93.57
-1.78%
6,392,461
07/30/2026
$1.13 Earnings
07/29/2026
96.49
96.85
94.92
95.26
-0.75%
5,281,772
07/28/2026
96.49
98.05
95.99
95.99
+0.31%
5,485,566
07/27/2026
96.06
97.26
95.51
95.69
-0.79%
4,638,448
07/24/2026
96.22
97.15
95.84
96.45
+0.67%
4,839,513
07/23/2026
94.23
95.88
94.06
95.81
+0.84%
4,472,556
07/22/2026
94.03
95.07
93.63
95.02
+2.08%
4,510,981
07/21/2026
93.24
93.67
92.45
93.08
-0.65%
4,622,447
07/20/2026
94.99
95.59
93.68
93.69
-0.88%
4,963,869
07/17/2026
96.50
97.53
94.36
94.52
-0.80%
4,926,197
07/16/2026
94.00
95.35
94.00
95.28
+1.55%
3,668,234
07/15/2026
94.94
95.61
93.68
93.83
-1.42%
3,297,574
07/14/2026
96.06
96.45
94.96
95.17
-0.53%
2,626,866
07/13/2026
95.02
96.16
94.83
95.68
+0.90%
2,842,444
07/10/2026
94.46
95.14
94.34
94.83
+0.46%
3,096,678
07/09/2026
95.64
95.89
94.11
94.39
-1.26%
3,842,935
07/08/2026
96.64
96.82
95.21
95.59
-0.94%
5,705,422
07/07/2026
96.13
98.45
96.03
96.49
+1.35%
7,189,635
07/06/2026
96.54
96.93
94.99
95.20
-2.03%
4,922,405
07/02/2026
94.96
97.18
94.59
97.18
+3.01%
5,282,674
07/01/2026
95.09
95.23
94.30
94.34
-0.62%
4,676,762
06/30/2026
95.41
95.86
94.58
94.93
-1.07%
7,675,258
06/29/2026
96.22
96.72
95.69
95.96
-0.42%
4,566,044
06/26/2026
95.85
96.42
95.31
96.36
+1.30%
8,925,398
06/25/2026
94.95
96.08
94.44
95.12
+0.14%
7,235,016
06/24/2026
94.45
95.13
93.67
95.00
+0.90%
7,483,923
06/23/2026
93.51
94.33
92.73
94.15
+1.61%
8,195,673
06/22/2026
92.30
93.31
92.13
92.66
+0.37%
7,250,356
06/18/2026
91.74
93.49
91.68
92.33
+0.61%
20,351,656
06/17/2026
93.11
93.87
91.55
91.77
-1.89%
7,136,257
06/16/2026
93.13
94.51
92.95
93.54
+0.52%
5,578,894
06/15/2026
92.62
93.97
91.99
93.05
-0.19%
6,925,203
06/12/2026
92.82
93.90
92.47
93.23
+0.78%
11,761,482
06/11/2026
93.78
94.28
92.45
92.51
-0.80%
4,754,093
06/10/2026
92.84
93.73
92.02
93.25
+1.15%
5,854,573
06/09/2026
90.64
92.60
90.18
92.19
+1.83%
6,254,188
06/08/2026
91.50
92.02
90.20
90.53
-1.43%
5,814,214
06/05/2026
91.39
92.80
91.21
91.84
+1.07%
5,618,285
06/04/2026
90.38
91.18
89.20
90.87
+1.25%
4,461,921
06/03/2026
89.86
91.65
89.45
89.75
-0.02%
6,629,988
06/02/2026
88.61
89.90
88.34
89.77
+1.66%
5,780,471
06/01/2026
90.52
90.81
88.29
88.30
-3.28%
8,510,862
05/29/2026
91.74
91.84
90.60
91.30
-0.51%
9,749,177
05/28/2026
92.96
93.48
91.66
91.76
-1.30%
3,650,281
05/27/2026
93.02
93.83
92.69
92.97
-0.37%
3,374,173
05/26/2026
94.02
94.02
92.98
93.32
-0.49%
4,169,288
05/22/2026
93.72
94.02
93.00
93.78
+0.33%
3,396,113
05/21/2026
92.79
93.64
92.43
93.47
+0.66%
3,741,068
05/20/2026
93.74
93.88
92.76
92.85
-0.55%
5,306,465
05/19/2026
92.79
94.17
92.41
93.37
+0.46%
8,408,519
05/18/2026
91.47
93.20
91.40
92.94
+2.09%
6,779,423
05/18/2026
$0.76 Dividend
05/15/2026
92.06
92.39
90.83
91.04
-1.21%
7,820,506
05/14/2026
91.59
92.16
91.29
92.15
+0.58%
4,786,939
05/13/2026
91.32
91.66
90.63
91.62
-0.35%
4,944,374
05/12/2026
91.69
92.30
90.93
91.94
+0.40%
4,511,476
05/11/2026
90.75
92.00
90.44
91.58
+1.42%
4,434,534
05/08/2026
90.99
91.48
90.11
90.30
-0.68%
4,466,431
05/07/2026
91.98
91.98
90.46
90.92
-1.15%
6,068,099
05/06/2026
93.89
94.11
91.98
91.98
-2.49%
6,337,318
05/05/2026
94.65
95.29
94.17
94.33
-0.09%
8,316,313
05/04/2026
94.42
95.66
93.96
94.42
-0.74%
6,040,442
05/01/2026
94.99
95.81
94.42
95.13
+0.01%
7,189,390
04/30/2026
92.96
95.13
92.67
95.12
+3.41%
8,323,492
04/30/2026
$1.32 Earnings
04/29/2026
92.38
92.87
91.85
91.98
-0.95%
4,655,455
04/28/2026
93.07
93.45
92.44
92.87
+0.68%
3,982,379
04/27/2026
92.32
93.04
91.99
92.24
+0.30%
4,224,305
04/24/2026
92.21
92.56
91.52
91.96
-0.45%
3,085,767
04/23/2026
90.78
92.42
90.78
92.38
+2.22%
3,528,419
04/22/2026
91.07
91.59
90.10
90.37
-0.05%
3,774,766
04/21/2026
91.98
92.20
90.41
90.42
-1.70%
3,693,334
04/20/2026
92.60
93.35
91.83
91.98
-1.06%
3,020,069
04/17/2026
92.92
93.17
91.79
92.97
-0.41%
4,894,144
04/16/2026
92.95
93.71
92.37
93.35
+0.27%
3,108,744
04/15/2026
93.87
94.02
93.02
93.09
-1.38%
3,588,794
04/14/2026
94.41
94.54
93.17
94.39
+0.03%
5,339,552
04/13/2026
95.66
95.78
93.97
94.36
-1.26%
4,739,308
04/10/2026
95.74
96.59
95.26
95.56
-0.45%
3,474,977
04/09/2026
95.20
96.88
95.18
96.00
+0.43%
4,250,162
04/08/2026
94.56
95.60
93.64
95.58
+0.36%
5,793,462
04/07/2026
95.35
96.36
95.06
95.24
-0.12%
3,796,536