SO
Southern Co (SO)
NYSE
$96.40-$0.07 (-0.07%)
Price as of Jul 14, 2026 5:00 PM EDT
  • $108.8B
    Market Cap
  • 7.49%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +2.63%
    Low Price$92.53
    High Price$97.98
  • 3 Months
    +1.40%
    Low Price$89.03
    High Price$97.98
  • 1 Year
    +7.49%
    Low Price$84.08
    High Price$99.72
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
95.80
96.95
95.62
96.47
+0.90%
2,842,444
07/10/2026
95.24
95.93
95.12
95.61
+0.46%
3,096,678
07/09/2026
96.43
96.68
94.89
95.17
-1.26%
3,842,935
07/08/2026
97.44
97.62
96.00
96.38
-0.94%
5,705,422
07/07/2026
96.92
99.26
96.82
97.29
+1.35%
7,189,635
07/06/2026
97.34
97.73
95.77
95.99
-2.03%
4,922,405
07/02/2026
95.74
97.98
95.38
97.98
+3.01%
5,282,674
07/01/2026
95.88
96.02
95.08
95.12
-0.62%
4,676,762
06/30/2026
96.20
96.65
95.36
95.71
-1.07%
7,675,258
06/29/2026
97.01
97.52
96.48
96.75
-0.42%
4,566,044
06/26/2026
96.64
97.22
96.10
97.16
+1.30%
8,925,398
06/25/2026
95.73
96.87
95.22
95.91
+0.14%
7,235,016
06/24/2026
95.23
95.92
94.44
95.78
+0.90%
7,483,923
06/23/2026
94.28
95.11
93.50
94.93
+1.61%
8,195,673
06/22/2026
93.06
94.09
92.89
93.43
+0.37%
7,250,356
06/18/2026
92.50
94.26
92.44
93.09
+0.61%
20,351,656
06/17/2026
93.88
94.64
92.31
92.53
-1.89%
7,136,257
06/16/2026
93.90
95.29
93.71
94.31
+0.52%
5,578,894
06/15/2026
93.38
94.75
92.75
93.82
-0.19%
6,925,203
06/12/2026
93.59
94.68
93.23
94.00
+0.78%
11,761,482
06/11/2026
94.55
95.06
93.21
93.27
-0.80%
4,754,093
06/10/2026
93.61
94.50
92.78
94.02
+1.15%
5,854,573
06/09/2026
91.39
93.36
90.92
92.95
+1.83%
6,254,188
06/08/2026
92.26
92.78
90.94
91.28
-1.43%
5,814,214
06/05/2026
92.14
93.57
91.96
92.60
+1.07%
5,618,285
06/04/2026
91.13
91.93
89.94
91.62
+1.25%
4,461,921
06/03/2026
90.60
92.41
90.19
90.49
-0.02%
6,629,988
06/02/2026
89.34
90.64
89.07
90.51
+1.66%
5,780,471
06/01/2026
91.27
91.56
89.02
89.03
-3.28%
8,510,862
05/29/2026
92.50
92.60
91.35
92.05
-0.51%
9,749,177
05/28/2026
93.73
94.25
92.42
92.52
-1.30%
3,650,281
05/27/2026
93.79
94.60
93.46
93.74
-0.37%
3,374,173
05/26/2026
94.80
94.80
93.75
94.09
-0.49%
4,169,288
05/22/2026
94.49
94.80
93.77
94.55
+0.33%
3,396,113
05/21/2026
93.56
94.41
93.19
94.24
+0.66%
3,741,068
05/20/2026
94.51
94.66
93.53
93.62
-0.55%
5,306,465
05/19/2026
93.56
94.95
93.17
94.14
+0.46%
8,408,519
05/18/2026
92.23
93.97
92.15
93.71
+2.09%
6,779,423
05/18/2026
$0.76 Dividend
05/15/2026
92.82
93.15
91.58
91.79
-1.21%
7,820,506
05/14/2026
92.35
92.92
92.04
92.91
+0.58%
4,786,939
05/13/2026
92.08
92.41
91.38
92.38
-0.35%
4,944,374
05/12/2026
92.44
93.06
91.68
92.70
+0.40%
4,511,476
05/11/2026
91.50
92.76
91.19
92.34
+1.42%
4,434,534
05/08/2026
91.74
92.24
90.86
91.05
-0.68%
4,466,431
05/07/2026
92.74
92.74
91.20
91.67
-1.15%
6,068,099
05/06/2026
94.67
94.88
92.74
92.74
-2.49%
6,337,318
05/05/2026
95.43
96.07
94.94
95.11
-0.09%
8,316,313
05/04/2026
95.20
96.45
94.74
95.20
-0.74%
6,040,442
05/01/2026
95.78
96.60
95.20
95.92
+0.01%
7,189,390
04/30/2026
93.72
95.92
93.43
95.91
+3.41%
8,323,492
04/30/2026
$1.32 Earnings
04/29/2026
93.14
93.63
92.61
92.74
-0.95%
4,655,455
04/28/2026
93.84
94.22
93.20
93.63
+0.68%
3,982,379
04/27/2026
93.08
93.80
92.75
93.00
+0.30%
4,224,305
04/24/2026
92.97
93.33
92.28
92.72
-0.45%
3,085,767
04/23/2026
91.53
93.18
91.53
93.14
+2.22%
3,528,419
04/22/2026
91.82
92.35
90.85
91.12
-0.05%
3,774,766
04/21/2026
92.74
92.96
91.16
91.17
-1.70%
3,693,334
04/20/2026
93.37
94.12
92.59
92.74
-1.06%
3,020,069
04/17/2026
93.68
93.94
92.54
93.73
-0.41%
4,894,144
04/16/2026
93.71
94.49
93.13
94.12
+0.27%
3,108,744
04/15/2026
94.65
94.80
93.78
93.86
-1.38%
3,588,794
04/14/2026
95.19
95.32
93.94
95.17
+0.03%
5,339,552
04/13/2026
96.45
96.58
94.75
95.14
-1.26%
4,739,308
04/10/2026
96.53
97.39
96.04
96.35
-0.45%
3,474,977
04/09/2026
95.99
97.68
95.97
96.79
+0.43%
4,250,162
04/08/2026
95.34
96.39
94.42
96.37
+0.36%
5,793,462
04/07/2026
96.13
97.16
95.85
96.02
-0.12%
3,796,536
04/06/2026
96.33
97.14
96.03
96.14
-0.52%
3,469,519
04/02/2026
96.70
97.04
96.20
96.65
+0.53%
4,566,641
04/01/2026
95.30
96.34
95.15
96.14
+0.44%
4,918,343
03/31/2026
96.13
96.29
94.47
95.73
-0.42%
6,716,053
03/30/2026
95.88
96.79
95.35
96.13
+1.44%
5,907,909
03/27/2026
94.80
95.76
94.23
94.77
+0.14%
6,097,725
03/26/2026
93.81
94.75
93.58
94.64
+0.86%
3,723,408
03/25/2026
93.76
94.32
93.08
93.83
+0.67%
3,539,946
03/24/2026
92.69
94.30
92.53
93.21
+0.25%
4,016,225
03/23/2026
93.23
93.93
92.81
92.98
+0.39%
5,142,945
03/20/2026
95.37
95.66
92.39
92.62
-2.95%
9,914,659
03/19/2026
95.76
96.18
94.67
95.44
-0.32%
5,384,713
03/18/2026
96.93
97.09
95.74
95.75
-1.76%
4,184,808
03/17/2026
98.68
98.76
97.40
97.46
-0.85%
3,704,109
03/16/2026
97.69
98.49
97.07
98.30
+1.12%
4,471,773
03/13/2026
97.92
98.32
97.17
97.21
+0.17%
6,966,870
03/12/2026
95.40
97.96
95.32
97.04
+1.64%
8,656,773
03/11/2026
95.21
95.49
94.76
95.47
-0.01%
5,344,315
03/10/2026
96.00
96.34
95.11
95.48
-1.01%
4,194,036
03/09/2026
96.70
96.90
95.92
96.45
-0.24%
5,192,009
03/06/2026
96.55
97.13
95.25
96.68
+0.29%
5,963,929
03/05/2026
96.90
96.90
95.11
96.40
-0.44%
6,217,389
03/04/2026
96.61
97.27
95.78
96.83
+0.87%
5,947,199
03/03/2026
95.87
96.98
94.51
96.00
-0.45%
4,631,516
03/02/2026
96.45
97.02
96.23
96.43
-0.15%
5,156,039
02/27/2026
95.67
97.16
95.53
96.58
+1.07%
8,010,121
02/26/2026
95.50
95.90
94.89
95.56
+0.45%
5,711,774
02/25/2026
94.86
95.21
93.33
95.13
+0.11%
5,352,942
02/24/2026
94.37
95.19
93.37
95.02
+0.66%
5,087,123
02/23/2026
93.84
95.23
93.72
94.40
+0.93%
6,950,713
02/20/2026
95.72
95.91
92.94
93.53
-0.79%
10,713,346