5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
+1.26%
3 MONTH PERFORMANCE
+2.19%
6 MONTH PERFORMANCE
-3.36%
YEAR-TO-DATE PERFORMANCE
+3.84%
1 YEAR PERFORMANCE
+0.99%
Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $22.45 | $22.47 (0.09%) | $22.57 | $22.42 | 35.88 K | $24.76 B |
| 02/17/2026 | $22.31 | $22.45 (0.63%) | $22.45 | $22.31 | 28.20 K | $24.74 B |
| 02/13/2026 | $22.31 | $22.29 (-0.09%) | $22.34 | $22.27 | 13.80 K | $24.56 B |
| 02/12/2026 | $22.29 | $22.23 (-0.27%) | $22.34 | $22.22 | 30.20 K | $24.50 B |
| 02/11/2026 | $22.23 | $22.33 (0.45%) | $22.34 | $22.17 | 20.92 K | $24.61 B |
| 02/10/2026 | $22.22 | $22.23 (0.05%) | $22.23 | $22.19 | 16.20 K | $24.50 B |
| 02/09/2026 | $22.23 | $22.22 (-0.04%) | $22.23 | $22.19 | 10.10 K | $24.49 B |
| 02/06/2026 | $22.21 | $22.21 (0%) | $22.25 | $22.11 | 21.31 K | $24.48 B |
| 02/05/2026 | $22.21 | $22.17 (-0.18%) | $22.22 | $22.10 | 20.83 K | $24.43 B |
| 02/04/2026 | $22.23 | $22.17 (-0.27%) | $22.23 | $22.14 | 9.82 K | $24.43 B |
| 02/03/2026 | $22.26 | $22.21 (-0.22%) | $22.27 | $22.11 | 15.40 K | $24.48 B |
| 02/02/2026 | $22.23 | $22.25 (0.09%) | $22.28 | $22.21 | 19.61 K | $24.52 B |
| 01/30/2026 | $22.19 | $22.21 (0.09%) | $22.22 | $22.13 | 22.23 K | $24.48 B |
| 01/29/2026 | $22.22 | $22.19 (-0.14%) | $22.23 | $22.10 | 18.54 K | $24.45 B |
| 01/28/2026 | $22.27 | $22.22 (-0.22%) | $22.27 | $22.15 | 15.22 K | $24.49 B |
| 01/27/2026 | $22.25 | $22.26 (0.04%) | $22.29 | $22.20 | 21.40 K | $24.53 B |
| 01/26/2026 | $22.20 | $22.25 (0.23%) | $22.27 | $22.18 | 18.43 K | $24.52 B |
| 01/23/2026 | $22.14 | $22.23 (0.41%) | $22.23 | $22.11 | 13.50 K | $24.50 B |
| 01/22/2026 | $22.10 | $22.14 (0.18%) | $22.17 | $22.08 | 15.20 K | $24.40 B |
| 01/21/2026 | $22.10 | $22.06 (-0.18%) | $22.10 | $21.89 | 30.04 K | $24.31 B |
| 01/20/2026 | $22.06 | $22.04 (-0.09%) | $22.11 | $22.00 | 30.23 K | $24.29 B |
| 01/16/2026 | $22.20 | $22.16 (-0.18%) | $22.28 | $22.12 | 36.90 K | $24.42 B |
| 01/15/2026 | $22.23 | $22.26 (0.13%) | $22.30 | $22.18 | 23.00 K | $24.53 B |
| 01/14/2026 | $22.11 | $22.18 (0.32%) | $22.19 | $22.06 | 34.95 K | $24.44 B |
| 01/13/2026 | $22.10 | $22.11 (0.05%) | $22.19 | $22.01 | 31.00 K | $24.37 B |
| 01/12/2026 | $21.99 | $22.03 (0.18%) | $22.07 | $21.95 | 16.80 K | $24.28 B |
| 01/09/2026 | $21.95 | $22.00 (0.23%) | $22.08 | $21.95 | 20.10 K | $24.24 B |
| 01/08/2026 | $21.96 | $21.95 (-0.05%) | $22.04 | $21.90 | 30.24 K | $24.19 B |
| 01/07/2026 | $21.94 | $21.94 (0%) | $21.99 | $21.87 | 19.02 K | $24.18 B |
| 01/06/2026 | $21.89 | $21.88 (-0.05%) | $21.92 | $21.77 | 26.70 K | $24.11 B |
| 01/05/2026 | $21.92 | $21.93 (0.05%) | $22.06 | $21.84 | 50.00 K | $24.17 B |
| 01/02/2026 | $21.70 | $21.86 (0.74%) | $21.88 | $21.70 | 25.20 K | $24.09 B |
| 12/31/2025 | $21.60 | $21.61 (0.05%) | $21.67 | $21.55 | 77.62 K | $23.81 B |
| 12/30/2025 | $21.63 | $21.62 (-0.05%) | $21.67 | $21.57 | 56.30 K | $23.83 B |
| 12/29/2025 | $21.62 | $21.63 (0.05%) | $21.70 | $21.60 | 41.50 K | $23.84 B |
| 12/26/2025 | $21.63 | $21.69 (0.28%) | $21.70 | $21.63 | 20.00 K | $23.90 B |
| 12/24/2025 | $21.60 | $21.65 (0.23%) | $21.71 | $21.60 | 14.83 K | $23.86 B |
| 12/23/2025 | $21.66 | $21.64 (-0.09%) | $21.82 | $21.60 | 27.20 K | $23.85 B |
| 12/22/2025 | $21.81 | $21.70 (-0.5%) | $21.89 | $21.70 | 33.04 K | $23.91 B |
| 12/19/2025 | $21.76 | $21.78 (0.09%) | $21.86 | $21.76 | 33.40 K | $24.00 B |
| 12/18/2025 | $21.89 | $21.84 (-0.23%) | $21.99 | $21.78 | 33.90 K | $24.07 B |
| 12/17/2025 | $21.83 | $21.77 (-0.27%) | $21.92 | $21.73 | 30.00 K | $23.99 B |
| 12/16/2025 | $21.78 | $21.83 (0.23%) | $21.87 | $21.75 | 43.90 K | $24.06 B |
| 12/15/2025 | $21.67 | $21.74 (0.32%) | $21.82 | $21.67 | 44.10 K | $23.96 B |
| 12/12/2025 | $21.75 | $21.67 (-0.37%) | $21.95 | $21.65 | 31.54 K | $23.88 B |
| 12/11/2025 | $21.75 | $21.86 (0.51%) | $21.96 | $21.66 | 41.65 K | $24.09 B |
| 12/10/2025 | $21.67 | $21.72 (0.23%) | $21.85 | $21.66 | 20.14 K | $23.94 B |
| 12/09/2025 | $21.65 | $21.67 (0.09%) | $21.74 | $21.58 | 54.20 K | $23.88 B |
| 12/08/2025 | $21.55 | $21.56 (0.05%) | $21.63 | $21.50 | 29.51 K | $23.76 B |
| 12/05/2025 | $21.57 | $21.57 (0%) | $21.69 | $21.54 | 30.34 K | $23.77 B |
| 12/04/2025 | $21.68 | $21.57 (-0.51%) | $21.76 | $21.57 | 28.23 K | $23.77 B |
| 12/03/2025 | $21.71 | $21.70 (-0.05%) | $21.76 | $21.62 | 34.22 K | $23.91 B |
| 12/02/2025 | $21.65 | $21.65 (0%) | $21.70 | $21.54 | 42.70 K | $23.86 B |
| 12/01/2025 | $21.63 | $21.60 (-0.14%) | $21.70 | $21.60 | 53.32 K | $23.80 B |
| 11/28/2025 | $21.78 | $21.68 (-0.46%) | $21.89 | $21.58 | 53.15 K | $23.89 B |
| 11/26/2025 | $22.12 | $22.10 (-0.09%) | $22.22 | $22.07 | 29.74 K | $24.35 B |
| 11/25/2025 | $22.02 | $22.06 (0.18%) | $22.17 | $22.01 | 22.10 K | $24.31 B |
| 11/24/2025 | $22.08 | $22.01 (-0.32%) | $22.08 | $21.95 | 17.81 K | $24.26 B |
| 11/21/2025 | $21.83 | $21.96 (0.6%) | $22.04 | $21.76 | 15.60 K | $24.20 B |
| 11/20/2025 | $22.00 | $21.83 (-0.77%) | $22.10 | $21.77 | 26.60 K | $24.06 B |
| 11/19/2025 | $21.91 | $21.96 (0.23%) | $22.00 | $21.88 | 16.21 K | $24.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
