Get the Stockscreener App
90.31
0.12%
-0.085
Overview
News
Price History
Option Chain
Financials
Why SO Down?
Discussions
Forecast
Stock Split
Dividend History
Southern Company Stock (SO) Price History
The historical daily chart and data for Southern Company stock (SO), adjusted for splits and dividends, show that the latest closing stock price as of June 26, 2025, is $90.31.
- Southern Company all-time high stock price is $94.45, occurred on October 24, 2024.
- The lowest Southern Company stock price recorded was $40.30 on January 30, 2014. Since then, Southern Company's stock price has risen over 124.11% to $90.31 now.
- The 52-week high stock price for SO is $94.45, representing a 4.58% increase from the current share price, occurred on October 24, 2024.
- The 52-week low stock price for SO is $76.96, indicating a -14.79% decrease from the current share price, occurred on July 01, 2024.
- The closing price of Southern Company (SO) stock in the beginning of 2024 was $68.18. The stock closed the year at $71.41, a gain of over 4.74% for the year.
The table below shows more information about SO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 26, 2025 | $91.00 | $89.47 | $1.53 | 4,180,735.0 | -0.09% |
| Jun 25, 2025 | $90.69 | $89.81 | $0.88 | 5,548,146.0 | -0.54% |
| Jun 24, 2025 | $91.29 | $90.44 | $0.85 | 4,558,018.0 | +0.24% |
| Jun 23, 2025 | $90.74 | $89.44 | $1.30 | 5,905,717.0 | +1.53% |
| Jun 20, 2025 | $89.96 | $88.47 | $1.49 | 10,745,875.0 | +0.76% |
| Jun 18, 2025 | $88.96 | $88.14 | $0.815 | 5,189,253.0 | +0.24% |
| Jun 17, 2025 | $89.18 | $87.84 | $1.34 | 4,413,076.0 | -0.58% |
| Jun 16, 2025 | $90.93 | $88.78 | $2.15 | 5,366,648.0 | -1.56% |
| Jun 13, 2025 | $91.07 | $89.93 | $1.14 | 5,058,564.0 | -0.01% |
| Jun 12, 2025 | $91.05 | $89.42 | $1.63 | 7,122,283.0 | +0.90% |
| Jun 11, 2025 | $89.65 | $88.92 | $0.735 | 5,151,317.0 | +0.28% |
| Jun 10, 2025 | $89.53 | $88.57 | $0.96 | 3,967,848.0 | +0.90% |
| Jun 09, 2025 | $89.17 | $87.49 | $1.68 | 3,915,385.0 | +0.27% |
| Jun 06, 2025 | $88.68 | $87.73 | $0.9538 | 3,995,625.0 | -0.14% |
| Jun 05, 2025 | $89.31 | $88.08 | $1.23 | 6,724,410.0 | +0.10% |
| Jun 04, 2025 | $89.61 | $88.27 | $1.34 | 5,815,982.0 | -1.45% |
| Jun 03, 2025 | $90.09 | $88.71 | $1.38 | 5,353,604.0 | -0.39% |
| Jun 02, 2025 | $90.02 | $88.84 | $1.18 | 4,336,368.0 | -0.07% |
| May 30, 2025 | $90.07 | $88.34 | $1.73 | 10,687,640.0 | +1.41% |
| May 29, 2025 | $88.80 | $87.41 | $1.39 | 3,683,697.0 | +0.60% |
| May 28, 2025 | $89.92 | $87.60 | $2.32 | 5,217,053.0 | -1.89% |
Southern Company Stock (SO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Southern Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Southern Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
Southern Company Stock (SO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $91.29 | $87.49 | $3.80 | 97,348,854.0 | +0.35% |
| May, 2025 | $92.56 | $83.09 | $9.47 | 115,255,427.0 | -2.06% |
| Apr, 2025 | $93.65 | $85.00 | $8.65 | 97,484,737.0 | -0.07% |
| Mar, 2025 | $93.48 | $87.09 | $6.39 | 96,490,951.0 | +2.41% |
| Feb, 2025 | $90.03 | $82.78 | $7.25 | 90,120,198.0 | +6.96% |
| Jan, 2025 | $86.64 | $80.46 | $6.19 | 100,082,372.0 | +1.98% |
Southern Company Stock (SO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $89.39 | $81.38 | $8.01 | 71,839,430.0 | -7.57% |
| Nov, 2024 | $91.00 | $86.37 | $4.63 | 79,501,861.0 | -2.09% |
| Oct, 2024 | $94.45 | $88.21 | $6.24 | 92,787,281.0 | +0.94% |
| Sep, 2024 | $90.85 | $86.36 | $4.49 | 88,589,167.0 | +4.38% |
| Aug, 2024 | $89.68 | $83.33 | $6.35 | 93,949,673.0 | +3.45% |
| Jul, 2024 | $83.70 | $76.96 | $6.74 | 71,278,345.0 | +7.67% |
| Jun, 2024 | $80.84 | $77.18 | $3.66 | 73,104,794.0 | -3.21% |
| May, 2024 | $80.23 | $73.20 | $7.03 | 106,268,187.0 | +9.03% |
| Apr, 2024 | $74.85 | $67.53 | $7.32 | 109,550,543.0 | +2.45% |
| Mar, 2024 | $71.91 | $65.99 | $5.92 | 83,673,675.0 | +6.68% |
| Feb, 2024 | $70.53 | $65.80 | $4.73 | 103,197,094.0 | -3.27% |
| Jan, 2024 | $72.54 | $67.70 | $4.84 | 94,033,574.0 | -0.86% |
Southern Company Stock (SO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.42 | $68.71 | $4.71 | 86,493,446.0 | -1.21% |
| Nov, 2023 | $71.33 | $67.13 | $4.20 | 98,354,788.0 | +5.47% |
| Oct, 2023 | $67.72 | $61.56 | $6.16 | 100,853,884.0 | +3.99% |
| Sep, 2023 | $71.74 | $64.36 | $7.38 | 82,565,189.0 | -4.44% |
| Aug, 2023 | $72.54 | $67.14 | $5.40 | 71,431,285.0 | -6.37% |
| Jul, 2023 | $73.84 | $68.81 | $5.03 | 80,313,058.0 | +2.98% |
| Jun, 2023 | $72.19 | $68.59 | $3.60 | 91,532,809.0 | +0.72% |
| May, 2023 | $75.80 | $69.02 | $6.78 | 90,263,565.0 | -5.17% |
| Apr, 2023 | $74.46 | $68.25 | $6.21 | 68,008,686.0 | +5.71% |
| Mar, 2023 | $70.42 | $61.73 | $8.69 | 120,876,127.0 | +10.34% |
| Feb, 2023 | $69.44 | $63.02 | $6.42 | 78,204,828.0 | -6.83% |
| Jan, 2023 | $73.03 | $64.80 | $8.23 | 74,657,299.0 | -5.22% |
0.27%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):