The Southern Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	381.16	381.16	381.16	381.16	13.492	408
2021-12-29	387.83	387.83	387.83	387.83	13.728	40
2021-12-28	381.51	381.51	381.51	381.51	13.505	112
2021-12-27	377.17	377.17	377.17	377.17	13.351	160
2021-12-23	378.80	378.80	378.80	378.80	13.409	64
2021-12-22	376.95	376.95	376.95	376.95	13.343	192
2021-12-21	381.47	381.47	381.47	381.47	13.503	80
2021-12-20	379.00	385.32	379.00	385.32	13.640	608
2021-12-17	384.18	384.18	382.86	382.86	13.553	128
2021-12-16	382.80	383.15	382.80	383.15	13.563	168
2021-12-15	376.66	384.05	374.00	380.72	13.477	816
2021-12-14	372.78	375.72	372.78	375.18	13.281	28,040
2021-12-13	376.52	377.43	376.52	377.43	13.360	56
2021-12-10	365.04	365.04	365.04	365.04	12.922	16
2021-12-09	360.72	360.72	359.96	359.96	12.742	88
2021-12-08	359.49	359.49	359.49	359.49	12.725	248
2021-12-07	365.55	365.55	363.93	363.93	12.882	264
2021-12-06	368.50	368.50	368.50	368.50	13.044	56
2021-12-03	353.81	355.34	353.81	355.34	12.578	24
2021-12-02	354.22	354.22	354.22	354.22	12.539	200
2021-12-01	350.91	350.91	350.04	350.04	12.391	104
2021-11-30	347.19	347.54	347.19	347.54	12.302	176
2021-11-29	353.14	353.14	353.14	353.14	12.501	72
2021-11-26	349.90	349.90	349.90	349.90	12.386	248
2021-11-25	354.29	354.29	354.29	354.29	12.541	0
2021-11-24	354.29	354.29	354.29	354.29	12.541	224
2021-11-23	355.58	355.58	355.58	355.58	12.587	32
2021-11-22	353.50	353.50	353.50	353.50	12.513	136
2021-11-19	350.46	350.46	349.87	349.87	12.385	64
2021-11-18	343.64	343.64	343.64	343.64	12.164	184
2021-11-17	343.55	343.55	343.55	343.55	12.161	0
2021-11-16	338.98	343.55	338.98	343.55	12.161	320
2021-11-12	338.47	338.47	337.29	337.29	11.939	48
2021-11-11	341.46	341.46	341.46	341.46	12.087	400
2021-11-10	350.37	350.37	350.37	350.37	11.348	64
2021-11-09	349.65	349.65	349.65	349.65	10.672	176
2021-11-08	346.84	346.84	346.84	346.84	10.587	80
2021-11-05	348.82	348.82	348.82	348.82	10.647	520
2021-11-04	351.75	351.93	351.75	351.93	10.742	72
2021-11-03	349.18	349.18	349.18	349.18	10.658	256
2021-11-01	356.65	356.65	355.48	355.48	10.850	64
2021-10-29	349.65	349.65	349.65	349.65	10.672	160
2021-10-28	351.74	351.74	351.74	351.74	10.736	40
2021-10-27	349.65	349.65	349.65	349.65	10.672	32
2021-10-26	353.91	353.91	353.91	353.91	10.802	296
2021-10-25	349.20	349.20	349.20	349.20	10.659	328
2021-10-22	359.41	359.41	356.40	356.40	10.878	2,944
2021-10-21	363.06	363.06	361.44	361.44	11.032	176
2021-10-20	351.92	351.92	351.92	351.92	10.742	0
2021-10-19	352.74	352.74	351.92	351.92	10.742	152
2021-10-18	346.80	346.80	345.15	345.15	10.535	80
2021-10-15	345.10	345.10	345.10	345.10	10.534	160
2021-10-14	349.36	349.36	349.36	349.36	10.664	80

← NewerPage 21 of 21 · 1,253 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	20.9308 USD
2026-05-14	21.2570 USD
2026-02-11	20.8762 USD
2025-11-13	21.8496 USD
2025-08-14	21.7328 USD
2025-05-15	22.3262 USD
2025-02-14	22.4739 USD
2024-11-13	23.5965 USD
2024-08-15	21.9153 USD
2024-05-16	20.5703 USD
2024-02-16	18.6970 USD
2023-11-16	19.1738 USD
2023-08-17	18.8754 USD
2023-05-11	18.6042 USD
2023-02-15	19.0959 USD
2022-11-18	28.3979 USD
2022-11-17	19.2090 USD
2022-08-12	28.3690 USD
2022-08-11	19.1894 USD
2022-05-13	26.6038 USD
2022-05-12	17.9954 USD
2022-02-18	26.8736 USD
2022-02-17	18.1778 USD
2021-11-11	29.7818 USD
2021-11-10	20.1450 USD
2021-08-13	27.8884 USD
2021-08-12	18.8643 USD
2021-05-14	26.6550 USD
2021-05-13	18.0300 USD
2021-02-10	20.2189 USD
2020-11-12	35.2596 USD
2020-08-14	27.2333 USD
2020-08-13	18.2312 USD
2020-05-15	24.9242 USD
2020-05-14	16.5116 USD
2020-02-14	22.9806 USD
2020-02-13	15.2241 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.