Southern Company (SO) Historical Stock Data
87.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SO is down -0.21% a day on average. There have been 13 days where Southern Company closed green and 17 days where SO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 86.53 | 87.17 | ↑$0.64 (0.74%) | 86.38 | 87.20 | 1.62M |
| 2025-12-23 | 85.71 | 86.39 | ↑$0.68 (0.79%) | 85.60 | 86.79 | 3.44M |
| 2025-12-22 | 85.28 | 85.72 | ↑$0.44 (0.52%) | 84.84 | 85.81 | 2.88M |
| 2025-12-19 | 86.75 | 85.28 | ↓$1.47 (-1.69%) | 85.23 | 86.92 | 11.18M |
| 2025-12-18 | 87.16 | 87.22 | ↑$0.06 (0.07%) | 86.71 | 87.46 | 5.55M |
| 2025-12-17 | 85.62 | 87.03 | ↑$1.41 (1.65%) | 85.60 | 87.58 | 8.95M |
| 2025-12-16 | 85.40 | 85.71 | ↑$0.31 (0.36%) | 85.00 | 85.96 | 4.65M |
| 2025-12-15 | 84.82 | 86.00 | ↑$1.18 (1.39%) | 84.51 | 86.11 | 6.74M |
| 2025-12-12 | 84.49 | 84.44 | ↓$0.05 (-0.06%) | 84.27 | 85.15 | 4.80M |
| 2025-12-11 | 84.89 | 84.73 | ↓$0.16 (-0.19%) | 84.26 | 85.47 | 4.97M |
| 2025-12-10 | 85.18 | 84.08 | ↓$1.10 (-1.29%) | 83.80 | 85.38 | 6.22M |
| 2025-12-09 | 86.00 | 85.49 | ↓$0.51 (-0.59%) | 85.44 | 86.36 | 4.70M |
| 2025-12-08 | 86.22 | 85.56 | ↓$0.66 (-0.77%) | 85.47 | 86.40 | 5.49M |
| 2025-12-05 | 87.44 | 86.28 | ↓$1.16 (-1.33%) | 86.17 | 88.09 | 6.97M |
| 2025-12-04 | 87.74 | 87.33 | ↓$0.41 (-0.47%) | 86.96 | 88.62 | 4.92M |
| 2025-12-03 | 89.23 | 87.98 | ↓$1.25 (-1.40%) | 87.07 | 90.34 | 7.69M |
| 2025-12-02 | 89.29 | 89.04 | ↓$0.25 (-0.28%) | 88.32 | 89.30 | 3.71M |
| 2025-12-01 | 90.62 | 89.01 | ↓$1.61 (-1.78%) | 89.00 | 90.75 | 3.91M |
| 2025-11-28 | 90.39 | 91.12 | ↑$0.73 (0.81%) | 90.26 | 91.12 | 2.48M |
| 2025-11-26 | 89.74 | 90.24 | ↑$0.50 (0.56%) | 89.54 | 90.40 | 2.74M |
| 2025-11-25 | 89.00 | 89.29 | ↑$0.29 (0.33%) | 88.62 | 89.53 | 5.36M |
| 2025-11-24 | 89.59 | 89.14 | ↓$0.45 (-0.50%) | 88.20 | 89.71 | 3.57M |
| 2025-11-21 | 88.69 | 89.27 | ↑$0.58 (0.65%) | 88.55 | 90.06 | 4.51M |
| 2025-11-20 | 89.23 | 88.57 | ↓$0.66 (-0.74%) | 88.43 | 89.45 | 6.69M |
| 2025-11-19 | 90.78 | 89.05 | ↓$1.73 (-1.91%) | 88.90 | 90.81 | 5.01M |
| 2025-11-18 | 91.04 | 90.69 | ↓$0.35 (-0.38%) | 90.53 | 91.41 | 4.94M |
| 2025-11-17 | 90.49 | 90.58 | ↑$0.09 (0.10%) | 90.16 | 90.97 | 3.06M |
| 2025-11-14 | 91.30 | 90.69 | ↓$0.61 (-0.67%) | 90.30 | 91.62 | 4.61M |
| 2025-11-13 | 92.00 | 91.17 | ↓$0.83 (-0.90%) | 91.09 | 92.38 | 5.70M |
| 2025-11-12 | 91.17 | 91.89 | ↑$0.72 (0.79%) | 90.88 | 92.02 | 3.44M |
Create an account or log in to view more rows.
$SO this is just going to go up forever
$SO just fucking go already jeesh
$SO Shorts talk the talk but cant walk the walk
$SO Momentum is building...
$SO why is this not moving lol
$SO what happened?
$SO I think I like this stock more everyday
$SO gimme gimme
$SO watch for another rejection up here
$SO pressure