The Southern Company
88.34USD
-0.6500 (-0.73%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 88.99 | 6,416,300 |
| Fr 09/04/26 | 88.11 | 7,184,000 |
| Th 09/03/26 | 88.77 | 6,015,700 |
| We 09/02/26 | 88.31 | 5,873,900 |
| Tu 09/01/26 | 88.09 | 4,852,674 |
| Mo 08/31/26 | 88.00 | 6,624,356 |
| Fr 08/28/26 | 88.25 | 6,345,625 |
| Th 08/27/26 | 89.05 | 6,697,825 |
| We 08/26/26 | 89.76 | 4,542,768 |
| Tu 08/25/26 | 89.97 | 4,979,047 |
| Mo 08/24/26 | 90.10 | 8,593,918 |
| Fr 08/21/26 | 88.94 | 6,656,700 |
| Th 08/20/26 | 91.43 | 6,415,300 |
| We 08/19/26 | 92.19 | 4,203,200 |
| Tu 08/18/26 | 92.07 | 4,177,200 |
| Mo 08/17/26 | 92.29 | 4,484,400 |
| Fr 08/14/26 | 92.80 | 4,185,100 |
| Th 08/13/26 | 92.79 | 3,447,800 |
| We 08/12/26 | 92.52 | 3,437,600 |
| Tu 08/11/26 | 91.92 | 4,765,300 |
| Mo 08/10/26 | 91.34 | 5,047,500 |
| Fr 08/07/26 | 92.69 | 7,707,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 92.90 | 3,958,500 |
| We 08/05/26 | 93.10 | 5,354,800 |
| Tu 08/04/26 | 93.25 | 11,142,800 |
| Mo 08/03/26 | 92.94 | 8,958,400 |
| Fr 07/31/26 | 94.54 | 5,583,200 |
| Th 07/30/26 | 94.34 | 6,392,200 |
| We 07/29/26 | 96.05 | 5,287,600 |
| Tu 07/28/26 | 96.78 | 5,488,800 |
| Mo 07/27/26 | 96.48 | 4,638,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 97.29 | 7,158,800 |
| Mo 07/06/26 | 95.99 | 4,922,100 |
| Th 07/02/26 | 97.98 | 5,279,800 |
| We 07/01/26 | 95.12 | 4,678,600 |
| Tu 06/30/26 | 95.71 | 6,910,000 |
| Mo 06/29/26 | 96.75 | 4,566,900 |
| Fr 06/26/26 | 97.16 | 8,925,300 |
| Th 06/25/26 | 95.91 | 7,233,000 |
| We 06/24/26 | 95.78 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 90.49 | 6,635,200 |
| Tu 06/02/26 | 90.51 | 5,761,800 |
| Mo 06/01/26 | 89.03 | 8,510,700 |
| Fr 05/29/26 | 92.05 | 9,749,100 |
| Th 05/28/26 | 92.52 | 3,650,300 |
| We 05/27/26 | 93.74 | 3,375,000 |
| Tu 05/26/26 | 94.09 | 4,168,900 |
| Fr 05/22/26 | 94.55 | 3,396,200 |
| Th 05/21/26 | 94.24 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 96.71 | 7,189,300 |
| Th 04/30/26 | 96.70 | 8,323,500 |
| We 04/29/26 | 93.51 | 4,647,500 |
| Tu 04/28/26 | 94.41 | 3,949,900 |
| Mo 04/27/26 | 93.77 | 4,224,000 |
| Fr 04/24/26 | 93.49 | 3,086,500 |
| Th 04/23/26 | 93.91 | 3,528,400 |
| We 04/22/26 | 91.87 | 3,774,600 |
| Tu 04/21/26 | 91.92 | 3,693,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 96.52 | 6,716,000 |
| Mo 03/30/26 | 96.93 | 5,907,900 |
| Fr 03/27/26 | 95.55 | 6,097,700 |
| Th 03/26/26 | 95.42 | 3,723,200 |
| We 03/25/26 | 94.61 | 3,539,900 |
| Tu 03/24/26 | 93.98 | 4,016,100 |
| Mo 03/23/26 | 93.75 | 5,142,700 |
| Fr 03/20/26 | 93.39 | 9,915,000 |
| Th 03/19/26 | 96.23 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 97.38 | 8,010,100 |
| Th 02/26/26 | 96.35 | 5,711,700 |
| We 02/25/26 | 95.92 | 5,352,900 |
| Tu 02/24/26 | 95.81 | 5,087,100 |
| Mo 02/23/26 | 95.18 | 6,950,600 |
| Fr 02/20/26 | 94.30 | 10,713,300 |
| Th 02/19/26 | 95.05 | 16,064,500 |
| We 02/18/26 | 91.04 | 9,786,800 |
| Tu 02/17/26 | 92.00 | 9,286,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 88.84 | 4,470,400 |
| Mo 01/26/26 | 88.16 | 7,611,900 |
| Fr 01/23/26 | 87.54 | 5,483,900 |
| Th 01/22/26 | 87.51 | 8,025,700 |
| We 01/21/26 | 89.15 | 8,555,900 |
| Tu 01/20/26 | 88.82 | 6,844,500 |
| Fr 01/16/26 | 88.90 | 5,201,600 |
| Th 01/15/26 | 88.78 | 3,832,600 |
| We 01/14/26 | 88.42 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 86.39 | 4,319,300 |
| Mo 12/22/25 | 85.72 | 5,245,900 |
| Fr 12/19/25 | 85.28 | 11,300,700 |
| Th 12/18/25 | 87.22 | 5,553,400 |
| We 12/17/25 | 87.03 | 8,995,400 |
| Tu 12/16/25 | 85.71 | 6,579,500 |
| Mo 12/15/25 | 86.00 | 6,826,800 |
| Fr 12/12/25 | 84.44 | 4,796,100 |
| Th 12/11/25 | 84.73 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 88.57 | 7,947,400 |
| We 11/19/25 | 89.05 | 5,014,600 |
| Tu 11/18/25 | 90.69 | 4,992,500 |
| Mo 11/17/25 | 90.58 | 5,709,100 |
| Fr 11/14/25 | 90.69 | 4,613,600 |
| Th 11/13/25 | 91.17 | 5,696,400 |
| We 11/12/25 | 91.89 | 5,588,400 |
| Tu 11/11/25 | 91.14 | 3,885,400 |
| Mo 11/10/25 | 90.76 | 6,177,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 97.00 | 4,582,900 |
| Mo 10/20/25 | 97.69 | 5,044,900 |
| Fr 10/17/25 | 97.80 | 4,916,300 |
| Th 10/16/25 | 98.43 | 4,927,000 |
| We 10/15/25 | 99.72 | 7,287,400 |
| Tu 10/14/25 | 99.68 | 5,343,000 |
| Mo 10/13/25 | 98.08 | 4,261,800 |
| Fr 10/10/25 | 98.29 | 5,296,400 |
| Th 10/09/25 | 96.13 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 91.80 | 9,381,500 |
| Th 09/18/25 | 91.45 | 6,073,900 |
| We 09/17/25 | 91.63 | 5,065,100 |
| Tu 09/16/25 | 91.36 | 6,625,700 |
| Mo 09/15/25 | 92.28 | 3,922,300 |
| Fr 09/12/25 | 92.27 | 4,076,300 |
| Th 09/11/25 | 92.13 | 3,701,900 |
| We 09/10/25 | 91.56 | 4,309,800 |
| Tu 09/09/25 | 91.21 | 2,889,600 |
| Fr 07/24/26 | 97.25 | 4,839,600 |
| Th 07/23/26 | 96.60 | 4,472,500 |
| We 07/22/26 | 95.80 | 4,510,800 |
| Tu 07/21/26 | 93.85 | 4,622,300 |
| Mo 07/20/26 | 94.46 | 4,963,800 |
| Fr 07/17/26 | 95.30 | 4,926,200 |
| Th 07/16/26 | 96.07 | 3,664,100 |
| We 07/15/26 | 94.60 | 3,303,700 |
| Tu 07/14/26 | 95.96 | 2,626,900 |
| Mo 07/13/26 | 96.47 | 2,842,200 |
| Fr 07/10/26 | 95.61 | 3,096,700 |
| Th 07/09/26 | 95.17 | 3,842,800 |
| We 07/08/26 | 96.38 | 5,614,500 |
| 7,483,900 |
| Tu 06/23/26 | 94.93 | 7,586,600 |
| Mo 06/22/26 | 93.43 | 7,250,300 |
| Th 06/18/26 | 93.09 | 20,353,100 |
| We 06/17/26 | 92.53 | 7,127,700 |
| Tu 06/16/26 | 94.31 | 5,580,400 |
| Mo 06/15/26 | 93.82 | 6,925,400 |
| Fr 06/12/26 | 94.00 | 8,748,200 |
| Th 06/11/26 | 93.27 | 4,756,000 |
| We 06/10/26 | 94.02 | 5,855,200 |
| Tu 06/09/26 | 92.95 | 6,255,400 |
| Mo 06/08/26 | 91.28 | 5,814,300 |
| Fr 06/05/26 | 92.60 | 5,619,900 |
| Th 06/04/26 | 91.62 | 4,463,800 |
| 3,741,100 |
| We 05/20/26 | 93.62 | 5,306,800 |
| Tu 05/19/26 | 94.14 | 8,408,500 |
| Mo 05/18/26 | 93.71 | 6,781,000 |
| Fr 05/15/26 | 92.55 | 7,820,600 |
| Th 05/14/26 | 93.68 | 4,786,900 |
| We 05/13/26 | 93.14 | 4,944,400 |
| Tu 05/12/26 | 93.47 | 4,511,500 |
| Mo 05/11/26 | 93.10 | 4,434,500 |
| Fr 05/08/26 | 91.80 | 4,466,400 |
| Th 05/07/26 | 92.43 | 6,068,000 |
| We 05/06/26 | 93.51 | 6,337,100 |
| Tu 05/05/26 | 95.90 | 8,315,900 |
| Mo 05/04/26 | 95.99 | 6,040,600 |
| Mo 04/20/26 | 93.51 | 3,020,300 |
| Fr 04/17/26 | 94.51 | 4,894,100 |
| Th 04/16/26 | 94.90 | 3,108,500 |
| We 04/15/26 | 94.64 | 3,588,800 |
| Tu 04/14/26 | 95.96 | 5,339,400 |
| Mo 04/13/26 | 95.93 | 4,731,900 |
| Fr 04/10/26 | 97.15 | 3,475,100 |
| Th 04/09/26 | 97.59 | 4,250,100 |
| We 04/08/26 | 97.17 | 5,793,500 |
| Tu 04/07/26 | 96.82 | 3,796,500 |
| Mo 04/06/26 | 96.94 | 3,469,300 |
| Th 04/02/26 | 97.45 | 4,566,600 |
| We 04/01/26 | 96.94 | 4,918,300 |
| 5,384,600 |
| We 03/18/26 | 96.54 | 4,184,800 |
| Tu 03/17/26 | 98.27 | 3,704,200 |
| Mo 03/16/26 | 99.11 | 4,471,600 |
| Fr 03/13/26 | 98.01 | 6,966,900 |
| Th 03/12/26 | 97.84 | 8,656,800 |
| We 03/11/26 | 96.26 | 5,344,100 |
| Tu 03/10/26 | 96.27 | 4,194,000 |
| Mo 03/09/26 | 97.25 | 5,191,900 |
| Fr 03/06/26 | 97.48 | 5,963,900 |
| Th 03/05/26 | 97.20 | 6,217,400 |
| We 03/04/26 | 97.63 | 5,947,200 |
| Tu 03/03/26 | 96.79 | 4,631,500 |
| Mo 03/02/26 | 97.23 | 5,156,000 |
| Fr 02/13/26 | 94.95 | 9,114,300 |
| Th 02/12/26 | 92.56 | 13,100,400 |
| We 02/11/26 | 90.86 | 7,290,600 |
| Tu 02/10/26 | 90.72 | 5,783,600 |
| Mo 02/09/26 | 89.38 | 4,422,900 |
| Fr 02/06/26 | 90.08 | 5,453,700 |
| Th 02/05/26 | 91.08 | 5,913,400 |
| We 02/04/26 | 90.29 | 7,338,300 |
| Tu 02/03/26 | 90.13 | 6,229,900 |
| Mo 02/02/26 | 88.19 | 5,260,600 |
| Fr 01/30/26 | 89.31 | 5,344,800 |
| Th 01/29/26 | 89.14 | 5,943,600 |
| We 01/28/26 | 88.33 | 4,251,300 |
| 5,134,500 |
| Tu 01/13/26 | 87.55 | 5,362,800 |
| Mo 01/12/26 | 86.74 | 5,749,000 |
| Fr 01/09/26 | 87.01 | 3,152,100 |
| Th 01/08/26 | 87.22 | 4,076,300 |
| We 01/07/26 | 86.27 | 3,134,800 |
| Tu 01/06/26 | 87.52 | 5,034,100 |
| Mo 01/05/26 | 86.87 | 4,947,700 |
| Fr 01/02/26 | 87.18 | 4,273,600 |
| We 12/31/25 | 87.20 | 3,234,300 |
| Tu 12/30/25 | 87.57 | 2,975,100 |
| Mo 12/29/25 | 87.54 | 3,491,000 |
| Fr 12/26/25 | 87.17 | 2,308,500 |
| We 12/24/25 | 87.17 | 1,617,500 |
| 6,262,600 |
| We 12/10/25 | 84.08 | 8,528,200 |
| Tu 12/09/25 | 85.49 | 6,830,100 |
| Mo 12/08/25 | 85.56 | 6,726,100 |
| Fr 12/05/25 | 86.28 | 7,255,500 |
| Th 12/04/25 | 87.33 | 7,651,900 |
| We 12/03/25 | 87.98 | 10,934,400 |
| Tu 12/02/25 | 89.04 | 5,825,600 |
| Mo 12/01/25 | 89.01 | 5,749,000 |
| Fr 11/28/25 | 91.12 | 2,548,700 |
| We 11/26/25 | 90.24 | 3,490,300 |
| Tu 11/25/25 | 89.29 | 5,363,600 |
| Mo 11/24/25 | 89.14 | 6,045,200 |
| Fr 11/21/25 | 89.27 | 6,434,600 |
| Fr 11/07/25 | 91.44 | 4,769,600 |
| Th 11/06/25 | 90.90 | 4,916,100 |
| We 11/05/25 | 91.41 | 12,553,100 |
| Tu 11/04/25 | 92.73 | 12,289,100 |
| Mo 11/03/25 | 93.15 | 14,019,100 |
| Fr 10/31/25 | 94.04 | 5,432,500 |
| Th 10/30/25 | 95.07 | 7,421,400 |
| We 10/29/25 | 93.51 | 6,431,000 |
| Tu 10/28/25 | 93.91 | 6,012,800 |
| Mo 10/27/25 | 95.40 | 4,019,300 |
| Fr 10/24/25 | 95.88 | 4,353,300 |
| Th 10/23/25 | 96.15 | 3,194,500 |
| We 10/22/25 | 97.48 | 3,438,200 |
| 4,113,900 |
| We 10/08/25 | 96.18 | 3,700,500 |
| Tu 10/07/25 | 96.42 | 5,607,700 |
| Mo 10/06/25 | 95.49 | 4,870,200 |
| Fr 10/03/25 | 94.54 | 6,022,100 |
| Th 10/02/25 | 93.89 | 4,436,200 |
| We 10/01/25 | 94.80 | 4,625,900 |
| Tu 09/30/25 | 94.77 | 7,481,500 |
| Mo 09/29/25 | 93.91 | 8,002,600 |
| Fr 09/26/25 | 94.53 | 5,203,400 |
| Th 09/25/25 | 93.69 | 6,968,400 |
| We 09/24/25 | 94.41 | 4,826,500 |
| Tu 09/23/25 | 93.72 | 4,413,500 |
| Mo 09/22/25 | 92.33 | 5,569,500 |
| Mo 09/08/25 | 90.83 | 3,712,000 |