Get the Stockscreener App
95.44
0.51%
-0.41
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 July 23, 2025, is $95.44.
- Southern Company all-time high stock price is $96.44, occurred on July 22, 2025.
- The lowest Southern Company stock price recorded was $40.30 on January 30, 2014. Since then, Southern Company's stock price has risen over 136.82% to $95.44 now.
- The 52-week high stock price for SO is $96.44, representing a 1.05% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for SO is $80.46, indicating a -15.70% decrease from the current share price, occurred on January 06, 2025.
- 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 |
|---|---|---|---|---|---|
| Jul 23, 2025 | $95.94 | $95.12 | $0.815 | 618,410.0 | -0.38% |
| Jul 22, 2025 | $96.44 | $94.80 | $1.64 | 3,887,503.0 | +1.12% |
| Jul 21, 2025 | $95.29 | $94.15 | $1.14 | 4,206,560.0 | +0.73% |
| Jul 18, 2025 | $94.63 | $93.37 | $1.26 | 4,197,839.0 | +0.83% |
| Jul 17, 2025 | $93.81 | $92.78 | $1.03 | 4,489,057.0 | +0.03% |
| Jul 16, 2025 | $93.44 | $92.26 | $1.18 | 4,497,581.0 | +0.90% |
| Jul 15, 2025 | $93.00 | $91.87 | $1.12 | 5,216,597.0 | -0.23% |
| Jul 14, 2025 | $93.29 | $92.12 | $1.17 | 7,718,509.0 | +0.02% |
| Jul 11, 2025 | $93.02 | $92.23 | $0.79 | 5,014,853.0 | -0.64% |
| Jul 10, 2025 | $93.68 | $91.45 | $2.23 | 6,686,768.0 | +1.41% |
| Jul 09, 2025 | $91.98 | $90.76 | $1.22 | 3,235,449.0 | +0.77% |
| Jul 08, 2025 | $91.57 | $90.38 | $1.19 | 4,599,917.0 | -0.44% |
| Jul 07, 2025 | $91.73 | $91.15 | $0.58 | 3,430,756.0 | +0.16% |
| Jul 03, 2025 | $91.97 | $90.64 | $1.33 | 3,467,233.0 | +0.39% |
| Jul 02, 2025 | $92.20 | $90.49 | $1.71 | 6,436,990.0 | -1.25% |
| Jul 01, 2025 | $92.52 | $91.27 | $1.25 | 7,139,961.0 | +0.51% |
| Jun 30, 2025 | $91.94 | $90.43 | $1.51 | 4,923,993.0 | +1.02% |
| Jun 27, 2025 | $91.30 | $90.19 | $1.11 | 5,227,726.0 | +0.61% |
| Jun 26, 2025 | $91.00 | $89.47 | $1.53 | 5,995,729.0 | -0.06% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $96.44 | $90.38 | $6.06 | 74,843,983.0 | +3.98% |
| Jun, 2025 | $91.94 | $87.49 | $4.45 | 109,315,567.0 | +2.03% |
| 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% |
0.55%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):