Southern Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	49.110	49.430	49.040	49.200	31.913	4,334,700
2016-04-25	49.190	49.370	48.900	49.270	31.959	4,136,800
2016-04-22	49.180	49.450	49.080	49.260	31.952	3,285,100
2016-04-21	49.750	49.770	48.720	48.940	31.745	6,023,300
2016-04-20	50.960	51.110	49.740	49.770	32.283	4,965,300
2016-04-19	50.980	51.060	50.580	51.000	33.081	3,499,500
2016-04-18	50.680	50.910	50.360	50.910	33.023	3,017,200
2016-04-15	50.440	50.800	50.360	50.680	32.873	2,689,500
2016-04-14	50.360	50.560	50.160	50.450	32.724	2,993,300
2016-04-13	50.860	50.910	50.070	50.360	32.666	3,029,400
2016-04-12	50.540	50.830	50.290	50.770	32.932	3,475,500
2016-04-11	50.580	50.990	50.450	50.470	32.737	2,965,700
2016-04-08	50.790	51.120	50.650	50.730	32.906	3,778,500
2016-04-07	50.290	50.860	50.210	50.670	32.867	3,670,900
2016-04-06	50.610	50.660	50.010	50.360	32.666	6,000,200
2016-04-05	51.290	51.580	50.620	50.650	32.854	4,815,000
2016-04-04	51.710	51.780	51.140	51.530	33.425	4,262,100
2016-04-01	51.500	51.790	51.160	51.700	33.535	3,728,500
2016-03-31	51.220	51.730	51.120	51.730	33.554	4,999,000
2016-03-30	51.210	51.250	50.830	51.210	33.217	2,851,400
2016-03-29	50.750	51.220	50.570	51.200	33.211	3,943,800
2016-03-28	50.830	51.170	50.530	50.580	32.809	3,063,200
2016-03-24	50.670	50.980	50.580	50.900	33.016	3,587,200
2016-03-23	50.310	50.870	50.070	50.670	32.867	3,151,600
2016-03-22	50.460	50.770	50.210	50.270	32.607	2,882,500
2016-03-21	50.500	50.830	50.120	50.480	32.744	3,499,800
2016-03-18	50.960	51.010	50.550	50.760	32.925	8,057,900
2016-03-17	50.600	51.000	50.360	50.820	32.964	5,230,400
2016-03-16	50.200	50.830	49.740	50.680	32.873	4,506,500
2016-03-15	49.680	50.420	49.600	50.330	32.646	4,564,500
2016-03-14	49.890	50.060	49.540	49.950	32.400	3,787,800
2016-03-11	49.950	50.140	49.680	49.790	32.296	4,940,500
2016-03-10	49.660	49.930	49.290	49.870	32.348	6,727,700
2016-03-09	49.140	49.690	49.020	49.560	32.147	4,501,100
2016-03-08	48.670	49.290	48.430	49.150	31.881	5,362,900
2016-03-07	48.550	48.720	48.070	48.490	31.453	5,271,100
2016-03-04	47.880	48.770	47.740	48.630	31.544	5,305,400
2016-03-03	48.140	48.190	47.470	48.190	31.258	5,192,500
2016-03-02	47.550	48.070	46.560	47.980	31.122	5,464,500
2016-03-01	48.320	48.600	47.270	47.490	30.804	6,889,000
2016-02-29	48.280	48.670	48.110	48.180	31.252	6,043,300
2016-02-26	49.340	49.360	48.100	48.190	31.258	5,511,300
2016-02-25	48.930	49.430	48.870	49.360	32.017	3,652,800
2016-02-24	48.830	49.390	48.590	48.980	31.771	3,567,300
2016-02-23	48.970	49.270	48.750	49.100	31.849	3,495,200
2016-02-22	48.610	49.100	48.460	49.100	31.849	3,403,800
2016-02-19	48.630	48.930	48.230	48.570	31.505	4,602,000
2016-02-18	47.800	48.910	47.710	48.870	31.699	5,743,900
2016-02-17	48.080	48.160	47.520	47.830	31.025	5,218,300
2016-02-16	48.010	48.090	47.470	48.090	31.193	5,147,700
2016-02-12	48.000	48.280	47.560	47.910	31.077	5,077,400
2016-02-11	48.190	48.760	48.020	48.050	31.167	5,963,800
2016-02-10	48.900	49.350	48.270	49.210	31.568	6,086,900
2016-02-09	48.580	49.320	48.280	49.200	31.561	7,085,700
2016-02-08	48.180	48.850	48.040	48.820	31.317	7,027,400
2016-02-05	48.020	48.500	47.260	48.220	30.933	8,747,200
2016-02-04	48.500	48.690	47.450	48.420	31.061	9,049,000
2016-02-03	49.410	50.240	48.310	48.510	31.119	15,188,000
2016-02-02	49.550	49.790	49.420	49.630	31.837	6,308,200
2016-02-01	48.940	49.990	48.790	49.900	32.010	9,996,700

← NewerPage 45 of 79 · 4,734 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.