⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

SO

The Southern Company

Utilities · Utilities - Regulated Electric

92.89USD

-0.9300 (-0.99%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on SO.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
The Southern Company
High
99.11
on 03/16/26
Low
82.35
on 09/28/26
Average
91.6635
5.89mm
Net Chg
-3.26
-3.39%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2692.895,097,700
Th 10/22/2693.828,150,900
We 10/21/2690.394,653,600
Tu 10/20/2690.716,198,500
Mo 10/19/2689.275,207,200
Fr 10/16/2691.188,272,000
Th 10/15/2689.188,551,000
We 10/14/2689.387,255,900
Tu 10/13/2688.116,565,900
Mo 10/12/2687.043,386,300
Fr 10/09/2686.173,130,200
Th 10/08/2686.155,989,300
We 10/07/2685.445,625,200
Tu 10/06/2685.445,772,600
Mo 10/05/2683.796,572,300
Fr 10/02/2683.727,802,000
Th 10/01/2683.477,566,800
We 09/30/2682.898,553,800
Tu 09/29/2683.459,858,000
Mo 09/28/2682.355,048,900
Fr 09/25/2682.884,920,300
Th 09/24/2682.894,917,500
DateLast PriceVolume
We 09/23/2683.475,571,800
Tu 09/22/2685.154,349,700
Mo 09/21/2685.467,826,800
Fr 09/18/2685.5215,145,700
Th 09/17/2686.765,313,900
We 09/16/2686.235,924,100
Tu 09/15/2685.955,102,200
Mo 09/14/2687.005,232,900
Fr 09/11/2687.17
DateLast PriceVolume
Fr 08/21/2688.946,656,700
Th 08/20/2691.436,415,300
We 08/19/2692.194,203,200
Tu 08/18/2692.074,177,200
Mo 08/17/2692.294,484,400
Fr 08/14/2692.804,185,100
Th 08/13/2692.793,447,800
We 08/12/2692.523,437,600
Tu 08/11/2691.924,765,300
DateLast PriceVolume
We 07/22/2695.804,510,800
Tu 07/21/2693.854,622,300
Mo 07/20/2694.464,963,800
Fr 07/17/2695.304,926,200
Th 07/16/2696.073,664,100
We 07/15/2694.603,303,700
Tu 07/14/2695.962,626,900
Mo 07/13/2696.472,842,200
Fr 07/10/2695.61
DateLast PriceVolume
Th 06/18/2693.0920,353,100
We 06/17/2692.537,127,700
Tu 06/16/2694.315,580,400
Mo 06/15/2693.826,925,400
Fr 06/12/2694.008,748,200
Th 06/11/2693.274,756,000
We 06/10/2694.025,855,200
Tu 06/09/2692.956,255,400
Mo 06/08/2691.285,814,300
DateLast PriceVolume
Mo 05/18/2693.716,781,000
Fr 05/15/2692.557,820,600
Th 05/14/2693.684,786,900
We 05/13/2693.144,944,400
Tu 05/12/2693.474,511,500
Mo 05/11/2693.104,434,500
Fr 05/08/2691.804,466,400
Th 05/07/2692.436,068,000
We 05/06/2693.51
DateLast PriceVolume
Th 04/16/2694.903,108,500
We 04/15/2694.643,588,800
Tu 04/14/2695.965,339,400
Mo 04/13/2695.934,731,900
Fr 04/10/2697.153,475,100
Th 04/09/2697.594,250,100
We 04/08/2697.175,793,500
Tu 04/07/2696.823,796,500
Mo 04/06/2696.943,469,300
DateLast PriceVolume
Mo 03/16/2699.114,471,600
Fr 03/13/2698.016,966,900
Th 03/12/2697.848,656,800
We 03/11/2696.265,344,100
Tu 03/10/2696.274,194,000
Mo 03/09/2697.255,191,900
Fr 03/06/2697.485,963,900
Th 03/05/2697.206,217,400
We 03/04/2697.63
DateLast PriceVolume
We 02/11/2690.867,290,600
Tu 02/10/2690.725,783,600
Mo 02/09/2689.384,422,900
Fr 02/06/2690.085,453,700
Th 02/05/2691.085,913,400
We 02/04/2690.297,338,300
Tu 02/03/2690.136,229,900
Mo 02/02/2688.195,260,600
Fr 01/30/2689.31
DateLast PriceVolume
Fr 01/09/2687.013,152,100
Th 01/08/2687.224,076,300
We 01/07/2686.273,134,800
Tu 01/06/2687.525,034,100
Mo 01/05/2686.874,947,700
Fr 01/02/2687.184,273,600
We 12/31/2587.203,234,300
Tu 12/30/2587.572,975,100
Mo 12/29/2587.543,491,000
DateLast PriceVolume
Mo 12/08/2585.566,726,100
Fr 12/05/2586.287,255,500
Th 12/04/2587.337,651,900
We 12/03/2587.9810,934,400
Tu 12/02/2589.045,825,600
Mo 12/01/2589.015,749,000
Fr 11/28/2591.122,548,700
We 11/26/2590.243,490,300
Tu 11/25/2589.29
DateLast PriceVolume
We 11/05/2591.4112,553,100
Tu 11/04/2592.7312,289,100
Mo 11/03/2593.1514,019,100
Fr 10/31/2594.045,432,500
Th 10/30/2595.077,421,400
We 10/29/2593.516,431,000
Tu 10/28/2593.916,012,800
Mo 10/27/2595.404,019,300
Fr 10/24/2595.88
5,141,900
Th 09/10/2687.754,835,300
We 09/09/2688.344,551,000
Tu 09/08/2688.996,416,300
Fr 09/04/2688.117,184,000
Th 09/03/2688.776,015,700
We 09/02/2688.315,873,900
Tu 09/01/2688.094,852,674
Mo 08/31/2688.006,624,356
Fr 08/28/2688.256,345,625
Th 08/27/2689.056,697,825
We 08/26/2689.764,542,768
Tu 08/25/2689.974,979,047
Mo 08/24/2690.108,593,918
Mo 08/10/2691.345,047,500
Fr 08/07/2692.697,707,900
Th 08/06/2692.903,958,500
We 08/05/2693.105,354,800
Tu 08/04/2693.2511,142,800
Mo 08/03/2692.948,958,400
Fr 07/31/2694.545,583,200
Th 07/30/2694.346,392,200
We 07/29/2696.055,287,600
Tu 07/28/2696.785,488,800
Mo 07/27/2696.484,638,500
Fr 07/24/2697.254,839,600
Th 07/23/2696.604,472,500
3,096,700
Th 07/09/2695.173,842,800
We 07/08/2696.385,614,500
Tu 07/07/2697.297,158,800
Mo 07/06/2695.994,922,100
Th 07/02/2697.985,279,800
We 07/01/2695.124,678,600
Tu 06/30/2695.716,910,000
Mo 06/29/2696.754,566,900
Fr 06/26/2697.168,925,300
Th 06/25/2695.917,233,000
We 06/24/2695.787,483,900
Tu 06/23/2694.937,586,600
Mo 06/22/2693.437,250,300
Fr 06/05/2692.605,619,900
Th 06/04/2691.624,463,800
We 06/03/2690.496,635,200
Tu 06/02/2690.515,761,800
Mo 06/01/2689.038,510,700
Fr 05/29/2692.059,749,100
Th 05/28/2692.523,650,300
We 05/27/2693.743,375,000
Tu 05/26/2694.094,168,900
Fr 05/22/2694.553,396,200
Th 05/21/2694.243,741,100
We 05/20/2693.625,306,800
Tu 05/19/2694.148,408,500
6,337,100
Tu 05/05/2695.908,315,900
Mo 05/04/2695.996,040,600
Fr 05/01/2696.717,189,300
Th 04/30/2696.708,323,500
We 04/29/2693.514,647,500
Tu 04/28/2694.413,949,900
Mo 04/27/2693.774,224,000
Fr 04/24/2693.493,086,500
Th 04/23/2693.913,528,400
We 04/22/2691.873,774,600
Tu 04/21/2691.923,693,800
Mo 04/20/2693.513,020,300
Fr 04/17/2694.514,894,100
Th 04/02/2697.454,566,600
We 04/01/2696.944,918,300
Tu 03/31/2696.526,716,000
Mo 03/30/2696.935,907,900
Fr 03/27/2695.556,097,700
Th 03/26/2695.423,723,200
We 03/25/2694.613,539,900
Tu 03/24/2693.984,016,100
Mo 03/23/2693.755,142,700
Fr 03/20/2693.399,915,000
Th 03/19/2696.235,384,600
We 03/18/2696.544,184,800
Tu 03/17/2698.273,704,200
5,947,200
Tu 03/03/2696.794,631,500
Mo 03/02/2697.235,156,000
Fr 02/27/2697.388,010,100
Th 02/26/2696.355,711,700
We 02/25/2695.925,352,900
Tu 02/24/2695.815,087,100
Mo 02/23/2695.186,950,600
Fr 02/20/2694.3010,713,300
Th 02/19/2695.0516,064,500
We 02/18/2691.049,786,800
Tu 02/17/2692.009,286,400
Fr 02/13/2694.959,114,300
Th 02/12/2692.5613,100,400
5,344,800
Th 01/29/2689.145,943,600
We 01/28/2688.334,251,300
Tu 01/27/2688.844,470,400
Mo 01/26/2688.167,611,900
Fr 01/23/2687.545,483,900
Th 01/22/2687.518,025,700
We 01/21/2689.158,555,900
Tu 01/20/2688.826,844,500
Fr 01/16/2688.905,201,600
Th 01/15/2688.783,832,600
We 01/14/2688.425,134,500
Tu 01/13/2687.555,362,800
Mo 01/12/2686.745,749,000
Fr 12/26/2587.172,308,500
We 12/24/2587.171,617,500
Tu 12/23/2586.394,319,300
Mo 12/22/2585.725,245,900
Fr 12/19/2585.2811,300,700
Th 12/18/2587.225,553,400
We 12/17/2587.038,995,400
Tu 12/16/2585.716,579,500
Mo 12/15/2586.006,826,800
Fr 12/12/2584.444,796,100
Th 12/11/2584.736,262,600
We 12/10/2584.088,528,200
Tu 12/09/2585.496,830,100
5,363,600
Mo 11/24/2589.146,045,200
Fr 11/21/2589.276,434,600
Th 11/20/2588.577,947,400
We 11/19/2589.055,014,600
Tu 11/18/2590.694,992,500
Mo 11/17/2590.585,709,100
Fr 11/14/2590.694,613,600
Th 11/13/2591.175,696,400
We 11/12/2591.895,588,400
Tu 11/11/2591.143,885,400
Mo 11/10/2590.766,177,900
Fr 11/07/2591.444,769,600
Th 11/06/2590.904,916,100
4,353,300
Th 10/23/2596.153,194,500