88.38
price up icon0.10%   0.09
 
loading

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 05, 2025, is $88.38.
  • 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 119.31% to $88.38 now.
  • The 52-week high stock price for SO is $94.45, representing a 6.87% increase from the current share price, occurred on October 24, 2024.
  • The 52-week low stock price for SO is $76.96, indicating a -12.92% 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:
Date High Low High - Low Volume % Change
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%
May 27, 2025 $90.27 $89.56 $0.705 4,316,494.0 +0.31%
May 23, 2025 $89.75 $88.12 $1.63 3,129,395.0 +0.90%
May 22, 2025 $89.49 $88.39 $1.10 4,940,739.0 -0.91%
May 21, 2025 $90.81 $89.29 $1.52 8,884,339.0 -1.29%
May 20, 2025 $91.00 $89.20 $1.80 9,610,770.0 +1.51%
May 19, 2025 $89.54 $88.08 $1.46 5,998,369.0 +0.87%
May 16, 2025 $88.74 $87.13 $1.61 4,160,557.0 +1.52%
May 15, 2025 $87.39 $85.61 $1.79 5,255,584.0 +2.91%
May 14, 2025 $85.58 $83.09 $2.49 8,038,720.0 -0.77%
May 13, 2025 $88.26 $85.51 $2.75 7,039,702.0 -2.52%
May 12, 2025 $89.72 $87.46 $2.26 6,672,865.0 -2.84%
May 09, 2025 $90.84 $90.04 $0.80 2,982,475.0 +0.04%
May 08, 2025 $92.05 $90.17 $1.88 3,711,068.0 -1.95%
May 07, 2025 $92.56 $90.94 $1.62 5,010,941.0 +0.98%

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 $90.09 $88.08 $2.01 28,954,774.0 -1.80%
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%
utilities_regulated_electric DUK
$115.74
price down icon 0.21%
utilities_regulated_electric AEP
$101.77
price down icon 0.08%
utilities_regulated_electric D
$56.00
price down icon 0.14%
utilities_regulated_electric NEE
$71.50
price up icon 2.32%
utilities_regulated_electric EXC
$42.86
price up icon 0.26%
Cap:     |  Volume (24h):