5 DAY PERFORMANCE
-2.15%
1 MONTH PERFORMANCE
-3.48%
The Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $48.57 | $48.10 (-0.97%) | $48.90 | $48.10 | 420.82 K | $52.97 B |
| 12/11/2025 | $48.90 | $48.33 (-1.17%) | $48.94 | $48.23 | 186.70 K | $53.22 B |
| 12/10/2025 | $48.79 | $48.27 (-1.07%) | $48.79 | $48.09 | 255.90 K | $53.15 B |
| 12/09/2025 | $49.02 | $49.25 (0.47%) | $49.25 | $48.75 | 39.90 K | $54.23 B |
| 12/08/2025 | $48.78 | $49.02 (0.49%) | $49.19 | $48.63 | 217.50 K | $53.98 B |
| 12/05/2025 | $49.50 | $49.25 (-0.51%) | $49.70 | $48.61 | 35.11 K | $54.23 B |
| 12/04/2025 | $49.74 | $49.47 (-0.54%) | $49.91 | $49.23 | 560.50 K | $54.48 B |
| 12/03/2025 | $50.49 | $49.60 (-1.76%) | $50.50 | $49.02 | 40.20 K | $54.62 B |
| 12/02/2025 | $50.93 | $49.88 (-2.06%) | $50.99 | $47.87 | 450.64 K | $54.93 B |
| 12/01/2025 | $50.20 | $50.02 (-0.36%) | $50.87 | $50.00 | 543.90 K | $55.08 B |
| 11/28/2025 | $50.28 | $51.08 (1.59%) | $51.08 | $50.14 | 1.76 M | $56.24 B |
| 11/26/2025 | $49.98 | $50.30 (0.64%) | $50.30 | $49.92 | 436.10 K | $55.39 B |
| 11/25/2025 | $49.75 | $49.91 (0.32%) | $49.91 | $49.54 | 708.60 K | $54.96 B |
| 11/24/2025 | $49.32 | $49.68 (0.73%) | $49.75 | $49.32 | 210.10 K | $54.70 B |
| 11/21/2025 | $49.42 | $49.82 (0.81%) | $49.97 | $49.34 | 57.62 K | $54.86 B |
| 11/20/2025 | $49.74 | $49.42 (-0.64%) | $49.88 | $49.04 | 2.91 M | $54.42 B |
| 11/19/2025 | $50.28 | $49.59 (-1.37%) | $50.29 | $49.56 | 119.72 K | $54.60 B |
| 11/18/2025 | $50.45 | $50.32 (-0.26%) | $50.45 | $50.16 | 57.20 K | $55.41 B |
| 11/17/2025 | $50.20 | $50.07 (-0.26%) | $50.20 | $49.96 | 368.80 K | $55.13 B |
| 11/14/2025 | $50.25 | $49.93 (-0.64%) | $50.25 | $49.89 | 272.42 K | |
| 11/13/2025 | $50.30 | $50.13 (-0.34%) | $50.49 | $50.13 | 674.90 K | |
| 11/12/2025 | $49.50 | $50.12 (1.25%) | $50.32 | $49.50 | 462.40 K | |
| 11/11/2025 | $50.85 | $50.25 (-1.18%) | $50.85 | $50.10 | 60.82 K | |
| 11/10/2025 | $50.10 | $50.10 (0%) | $50.17 | $49.70 | 135.24 K | |
| 11/07/2025 | $50.00 | $50.10 (0.2%) | $50.15 | $49.26 | 1.42 M | |
| 11/06/2025 | $49.95 | $49.95 (0%) | $50.30 | $49.55 | 981.30 K | |
| 11/05/2025 | $49.60 | $49.65 (0.1%) | $50.10 | $49.55 | 16.14 M | |
| 11/04/2025 | $50.10 | $50.05 (-0.1%) | $50.25 | $49.89 | 20.46 M |
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.
