Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	58.760	59.270	58.210	58.920	47.602	3,464,500
2021-01-28	58.750	60.270	58.650	59.040	47.699	2,764,400
2021-01-27	59.500	59.680	58.130	58.540	47.295	5,062,700
2021-01-26	60.890	60.940	59.690	59.690	48.224	3,222,800
2021-01-25	59.870	61.040	59.580	61.020	49.299	4,013,100
2021-01-22	59.720	60.540	59.630	60.140	48.588	3,079,400
2021-01-21	60.000	60.590	59.610	59.880	48.378	3,530,400
2021-01-20	60.780	61.130	60.160	60.650	49.000	5,151,000
2021-01-19	60.310	61.140	59.890	61.060	49.331	6,270,300
2021-01-15	58.750	59.850	58.460	59.660	48.200	4,107,900
2021-01-14	59.580	59.690	58.980	59.040	47.699	3,776,700
2021-01-13	58.860	59.980	58.850	59.710	48.241	3,949,500
2021-01-12	61.050	61.150	58.500	58.820	47.522	7,012,200
2021-01-11	61.190	61.720	60.750	61.210	49.453	2,873,300
2021-01-08	61.070	61.710	60.770	61.570	49.743	3,965,800
2021-01-07	61.380	61.550	60.810	61.140	49.396	4,690,300
2021-01-06	60.060	61.600	59.850	61.210	49.453	4,102,500
2021-01-05	59.530	59.970	59.270	59.750	48.273	3,905,200
2021-01-04	61.380	61.490	58.950	59.360	47.958	4,774,300
2020-12-31	60.580	61.480	60.450	61.430	49.630	2,417,300
2020-12-30	60.070	60.870	60.030	60.610	48.968	1,963,800
2020-12-29	60.010	60.500	59.920	60.070	48.532	1,746,700
2020-12-28	60.020	60.520	59.710	59.990	48.467	2,293,800
2020-12-24	59.580	59.850	59.300	59.800	48.313	858,000
2020-12-23	60.010	60.370	59.360	59.380	47.974	2,462,400
2020-12-22	59.930	60.050	59.620	59.720	48.249	2,714,800
2020-12-21	59.720	60.070	59.050	60.000	48.475	4,059,200
2020-12-18	61.070	61.260	59.810	60.140	48.588	7,612,100
2020-12-17	60.810	61.440	60.750	61.070	49.339	2,991,500
2020-12-16	61.050	61.550	60.250	60.430	48.822	2,670,800
2020-12-15	60.370	61.230	59.790	60.860	49.170	3,116,300
2020-12-14	61.080	61.220	59.630	59.660	48.200	3,017,500
2020-12-11	60.270	60.620	60.190	60.420	48.814	2,139,800
2020-12-10	60.930	61.190	60.440	60.500	48.879	3,206,000
2020-12-09	61.000	61.270	60.470	60.770	49.097	2,691,400
2020-12-08	61.370	61.500	60.620	61.000	49.283	3,677,400
2020-12-07	61.290	62.140	61.170	61.730	49.873	4,111,000
2020-12-04	61.940	62.200	61.050	61.520	49.703	2,928,600
2020-12-03	61.660	62.210	61.380	61.880	49.994	4,171,400
2020-12-02	60.510	61.930	60.190	61.880	49.994	3,892,400
2020-12-01	60.580	61.850	60.040	60.570	48.935	5,216,800
2020-11-30	60.260	60.470	59.460	59.850	48.354	6,823,000
2020-11-27	60.790	60.800	60.220	60.650	49.000	1,694,800
2020-11-25	61.070	61.450	60.400	60.890	49.194	2,849,800
2020-11-24	60.990	61.470	60.500	61.190	49.436	3,353,100
2020-11-23	60.950	61.010	60.370	60.450	48.839	3,324,400
2020-11-20	60.980	61.470	60.640	60.880	49.186	3,967,300
2020-11-19	61.730	61.730	60.420	61.070	49.339	3,394,000
2020-11-18	62.720	63.080	61.720	61.780	49.913	3,990,500
2020-11-17	63.650	63.790	62.240	62.360	50.382	3,770,800
2020-11-16	64.800	64.930	63.690	64.120	51.804	4,014,000
2020-11-13	63.000	64.150	62.950	63.900	51.626	3,654,500
2020-11-12	63.550	64.510	62.970	63.520	50.802	4,189,700
2020-11-11	64.240	64.580	63.730	63.920	51.122	3,459,900
2020-11-10	62.620	64.670	62.530	64.170	51.322	5,515,400
2020-11-09	62.190	64.490	61.500	62.320	49.842	6,353,000
2020-11-06	60.270	60.790	59.630	59.960	47.955	2,971,200
2020-11-05	59.930	61.380	59.930	60.170	48.123	2,758,600
2020-11-04	59.520	60.960	59.300	59.760	47.795	4,100,000
2020-11-03	59.630	60.620	59.520	59.860	47.875	3,121,200

← NewerPage 25 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-04-03	10000:6109
1994-03-01	2:1

Dividends

Ex-date	Amount
2026-08-17	0.7600 USD
2026-05-18	0.7600 USD
2026-02-17	0.7400 USD
2025-11-17	0.7400 USD
2025-08-18	0.7400 USD
2025-05-19	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.