Get the Stockscreener App
73.50
1.20%
-0.89
Pre-market:
73.39
-0.11
-0.15%
Overview
News
Price History
Option Chain
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 April 30, 2024, is $73.50.
- Southern Company all-time high stock price is $80.57, occurred on August 19, 2022.
- The lowest Southern Company stock price recorded was $40.30 on January 30, 2014. Since then, Southern Company's stock price has risen over 82.38% to $73.50 now.
- The 52-week high stock price for SO is $75.80, representing a 3.13% increase from the current share price, occurred on May 11, 2023.
- The 52-week low stock price for SO is $61.56, indicating a -16.24% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Southern Company (SO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 30, 2024 | $74.55 | $73.23 | $1.32 | 5,205,624.0 | -1.20% |
| Apr 29, 2024 | $74.48 | $73.67 | $0.81 | 3,657,482.0 | +1.61% |
| Apr 26, 2024 | $74.44 | $73.14 | $1.30 | 5,338,820.0 | -1.56% |
| Apr 25, 2024 | $74.85 | $73.22 | $1.63 | 6,099,869.0 | +0.62% |
| Apr 24, 2024 | $74.22 | $72.11 | $2.11 | 5,526,282.0 | +0.90% |
| Apr 23, 2024 | $73.77 | $72.55 | $1.22 | 5,955,287.0 | +0.37% |
| Apr 22, 2024 | $73.15 | $71.66 | $1.49 | 5,300,789.0 | +1.15% |
| Apr 19, 2024 | $72.18 | $70.70 | $1.48 | 6,483,754.0 | +2.24% |
| Apr 18, 2024 | $70.69 | $69.43 | $1.26 | 4,554,488.0 | +1.10% |
| Apr 17, 2024 | $69.98 | $68.02 | $1.96 | 6,662,186.0 | +3.00% |
| Apr 16, 2024 | $68.24 | $67.53 | $0.71 | 4,340,764.0 | -0.91% |
| Apr 15, 2024 | $69.48 | $67.95 | $1.53 | 3,973,328.0 | -0.49% |
| Apr 12, 2024 | $69.93 | $68.32 | $1.61 | 4,817,473.0 | -1.22% |
| Apr 11, 2024 | $70.11 | $68.96 | $1.15 | 3,297,566.0 | -0.27% |
| Apr 10, 2024 | $69.91 | $68.97 | $0.9398 | 8,424,937.0 | -1.16% |
| Apr 09, 2024 | $70.60 | $69.86 | $0.74 | 4,826,516.0 | +0.74% |
| Apr 08, 2024 | $70.32 | $69.63 | $0.69 | 2,800,718.0 | +0.23% |
| Apr 05, 2024 | $70.16 | $69.16 | $1.00 | 5,302,499.0 | -0.20% |
| Apr 04, 2024 | $71.37 | $69.66 | $1.71 | 6,207,744.0 | -1.31% |
| Apr 03, 2024 | $71.71 | $70.80 | $0.91 | 3,798,409.0 | -0.50% |
| Apr 02, 2024 | $72.08 | $71.09 | $0.99 | 3,829,406.0 | +0.34% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $74.85 | $67.53 | $7.32 | 114,756,167.0 | +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% |
Southern Company Stock (SO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $72.83 | $66.69 | $6.14 | 105,221,907.0 | +5.57% |
| Nov, 2022 | $67.83 | $62.42 | $5.41 | 94,322,355.0 | +3.30% |
| Oct, 2022 | $71.11 | $60.71 | $10.40 | 96,023,063.0 | -3.71% |
| Sep, 2022 | $80.32 | $67.85 | $12.47 | 82,458,276.0 | -11.77% |
| Aug, 2022 | $80.57 | $74.75 | $5.82 | 81,963,354.0 | +0.20% |
| Jul, 2022 | $77.61 | $69.85 | $7.76 | 70,858,873.0 | +7.79% |
| Jun, 2022 | $76.24 | $64.79 | $11.45 | 90,067,056.0 | -5.68% |
| May, 2022 | $76.30 | $72.13 | $4.17 | 111,440,160.0 | +3.09% |
| Apr, 2022 | $77.23 | $71.97 | $5.27 | 115,727,221.0 | +1.21% |
| Mar, 2022 | $73.18 | $62.97 | $10.21 | 126,815,757.0 | +11.95% |
| Feb, 2022 | $69.39 | $61.77 | $7.62 | 132,954,928.0 | -6.79% |
| Jan, 2022 | $69.77 | $65.40 | $4.36 | 110,439,461.0 | +1.33% |
0.48%
Cap:
|
Volume (24h):