Southern Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	91.370	91.690	90.940	91.650	90.915	916
2025-11-11	91.000	91.410	90.630	91.070	90.339	10,253
2025-11-10	91.040	91.780	89.990	90.561	89.834	12,146
2025-11-07	91.010	91.865	91.010	91.029	90.299	2,955
2025-11-06	90.890	92.050	90.890	91.201	90.469	5,151
2025-11-05	91.750	92.220	90.340	91.320	90.587	9,311
2025-11-04	93.200	93.470	92.550	93.350	92.601	4,846
2025-11-03	93.550	94.125	92.250	94.125	93.370	702
2025-10-31	95.650	95.650	93.720	93.940	93.186	15,999
2025-10-30	94.450	95.480	93.350	94.690	93.930	2,062
2025-10-29	94.135	94.310	92.860	93.250	92.502	3,017
2025-10-28	95.100	95.130	93.350	93.350	92.601	607
2025-10-27	95.990	95.990	94.810	95.266	94.502	1,189
2025-10-24	96.500	96.605	95.871	96.170	95.399	717
2025-10-23	97.915	98.050	96.350	96.500	95.726	3,039
2025-10-22	96.780	98.110	96.470	98.110	97.323	10,970
2025-10-21	98.370	98.370	96.682	96.682	95.906	844
2025-10-20	98.150	98.270	97.400	97.880	97.095	739
2025-10-17	99.880	99.880	97.629	97.629	96.846	2,783
2025-10-16	97.890	100.77	97.890	98.941	98.147	2,918
2025-10-15	99.040	100.13	99.040	99.509	98.711	4,284
2025-10-14	98.750	99.735	98.440	99.648	98.849	5,837
2025-10-13	98.840	98.840	97.230	97.860	97.075	1,111
2025-10-10	96.865	98.130	96.440	98.079	97.292	169
2025-10-09	96.480	96.730	96.060	96.331	95.558	89
2025-10-08	96.880	96.890	95.570	96.030	95.260	228
2025-10-07	95.870	96.560	95.410	96.365	95.592	612
2025-10-06	94.550	95.459	94.260	95.101	94.338	1,337
2025-10-03	93.670	94.829	93.500	94.829	94.068	527
2025-10-02	95.070	95.070	93.580	93.780	93.028	226
2025-10-01	93.920	95.700	93.920	95.021	94.259	1,208
2025-09-30	93.720	94.885	93.720	94.880	94.119	176
2025-09-29	93.800	94.500	93.010	93.620	92.869	619
2025-09-26	94.320	94.650	93.780	94.120	93.365	373
2025-09-25	93.940	94.980	93.670	93.691	92.939	1,071
2025-09-24	93.610	94.319	93.250	94.319	93.562	1,296
2025-09-23	92.235	93.340	92.110	93.340	92.591	1,702
2025-09-22	91.880	92.459	91.660	92.281	91.540	2,335
2025-09-19	91.990	91.990	90.462	91.849	91.112	3,030
2025-09-18	90.795	91.629	90.660	91.501	90.767	763
2025-09-17	91.855	92.032	91.540	91.820	91.083	632
2025-09-16	92.150	92.320	91.760	91.910	91.173	1,284
2025-09-15	92.000	92.335	91.631	92.141	91.402	548
2025-09-12	92.150	92.360	91.700	91.945	91.207	504
2025-09-11	91.455	91.950	91.160	91.735	90.999	602
2025-09-10	91.000	91.570	90.700	91.403	90.669	638
2025-09-09	90.800	91.450	90.590	91.450	90.716	627
2025-09-08	92.010	92.010	90.915	90.919	90.190	939
2025-09-05	92.030	92.270	91.730	91.745	91.009	66
2025-09-04	92.020	92.430	91.530	91.750	91.014	814
2025-09-03	91.740	91.970	91.200	91.417	90.684	119
2025-09-02	93.260	94.150	91.480	91.860	91.123	1,134
2025-08-29	92.250	92.760	92.240	92.420	91.679	146
2025-08-28	93.950	93.950	92.540	92.540	91.798	69
2025-08-27	93.500	93.500	92.910	93.080	92.333	146
2025-08-26	93.450	93.450	92.500	92.938	92.192	768
2025-08-22	94.760	95.410	94.180	94.680	93.920	27
2025-08-21	94.780	95.100	94.400	94.619	93.860	43
2025-08-20	94.180	95.600	94.180	94.808	94.048	434
2025-08-19	93.060	93.830	92.870	93.821	93.068	108

← NewerPage 5 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-14	0.7400 USD
2025-08-15	0.7400 USD
2025-05-16	0.7400 USD
2025-02-18	0.7200 USD
2024-11-18	0.7200 USD
2024-08-19	0.7200 USD
2024-05-17	0.7200 USD
2024-02-16	0.7000 USD
2023-11-17	0.7000 USD
2023-08-18	0.7000 USD
2023-05-12	0.7000 USD
2023-02-17	0.6800 USD
2022-11-18	0.6800 USD
2022-08-12	0.6800 USD
2022-05-13	0.6800 USD
2022-02-18	0.6600 USD
2021-11-12	0.6600 USD
2021-08-13	0.6600 USD
2021-05-14	0.6600 USD
2021-02-12	0.6400 USD
2020-11-13	0.6400 USD
2020-08-14	0.6400 USD
2020-05-15	0.6400 USD
2020-02-14	0.6200 USD
2019-11-15	0.6200 USD
2019-08-16	0.6200 USD
2019-05-17	0.6200 USD
2019-02-15	0.6000 USD

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