Download SO daily OHLC history, export CSV, and review long-term price data.
Southern Company (SO) — OHLC preview (1981-12-31 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 97.3 | 98.34 | 95.14 | 95.3 | — |
| 2026-07-16 | 94.78 | 96.12 | 94.78 | 96.07 | — |
| 2026-07-15 | 95.72 | 96.39 | 94.46 | 94.6 | — |
| 2026-07-14 | 96.85 | 97.24 | 95.74 | 95.96 | — |
| 2026-07-13 | 95.8 | 96.95 | 95.61 | 96.47 | — |
| 2026-07-10 | 95.24 | 95.93 | 95.12 | 95.61 | — |
| 2026-07-09 |
| 2026-07-17 | 97.3 | 98.3 | 95.1 | 95.3 | -2.1% |
| 2026-07-16 | 94.8 | 96.1 | 94.8 | 96.1 | +1.4% |
| 2026-07-15 | 95.7 | 96.4 | 94.5 | 94.6 | -1.2% |
| 2026-07-14 | 96.9 | 97.2 | 95.7 | 96.0 | -0.9% |
| 2026-07-13 | 95.8 | 97.0 | 95.6 | 96.5 | +0.7% |
| 2026-07-10 | 95.2 | 95.9 | 95.1 | 95.6 | +0.4% |
| 2026-07-09 | 96.4 | 96.7 | 94.9 | 95.2 | -1.3% |
| 2026-07-08 | 97.4 | 97.6 | 96.0 | 96.4 | -1.1% |
| 2026-07-07 | 96.9 | 99.3 | 96.8 | 97.3 | +0.4% |
| 2026-07-06 | 97.3 | 97.7 | 95.8 | 96.0 | -1.4% |
| 2026-07-02 | 95.7 | 98.0 | 95.4 | 98.0 | +2.3% |
| 2026-07-01 | 95.9 | 96.0 | 95.1 | 95.1 | -0.8% |
| 2026-06-30 | 96.2 | 96.6 | 95.4 | 95.7 | -0.5% |
| 2026-06-29 | 97.0 | 97.5 | 96.5 | 96.8 | -0.3% |
| 2026-06-26 | 96.6 | 97.2 | 96.1 | 97.2 | +0.5% |
| 2026-06-25 | 95.7 | 96.9 | 95.2 | 95.9 | +0.2% |
| 2026-06-24 | 95.2 | 95.9 | 94.4 | 95.8 | +0.6% |
| 2026-06-23 | 94.3 | 95.1 | 93.5 | 94.9 | +0.7% |
| 2026-06-22 | 93.1 | 94.1 | 92.9 | 93.4 | +0.4% |
| 2026-06-18 | 92.5 | 94.3 | 92.4 | 93.1 | +0.6% |
| 2026-06-17 | 93.9 | 94.6 | 92.3 | 92.5 | -1.4% |
| 2026-06-16 | 93.9 | 95.3 | 93.7 | 94.3 | +0.4% |
| 2026-06-15 | 93.4 | 94.8 | 92.8 | 93.8 | +0.5% |
| 2026-06-12 | 93.6 | 94.7 | 93.2 | 94.0 | +0.4% |
| 2026-06-11 | 94.6 | 95.0 | 93.2 | 93.3 | -1.4% |
| 2026-06-10 | 93.6 | 94.5 | 92.8 | 94.0 | +0.4% |
| 2026-06-09 | 91.4 | 93.4 | 90.9 | 93.0 | +1.7% |
| 2026-06-05 | 92.1 | 93.6 | 92.0 | 92.6 | +0.5% |
| 2026-06-04 | 91.1 | 91.9 | 90.0 | 91.6 | +0.5% |
| 2026-06-03 | 90.6 | 92.4 | 90.2 | 90.5 | -0.1% |
| 96.43 |
| 96.68 |
| 94.9 |
| 95.17 |
| — |
| 2026-07-08 | 97.43 | 97.61 | 96 | 96.38 | — |
| 2026-07-07 | 96.92 | 99.26 | 96.82 | 97.29 | — |
| 2026-07-06 | 97.34 | 97.72 | 95.8 | 95.99 | — |
| 2026-07-02 | 95.74 | 97.98 | 95.38 | 97.98 | — |
| 2026-07-01 | 95.88 | 96.01 | 95.08 | 95.12 | — |
| 2026-06-30 | 96.2 | 96.64 | 95.37 | 95.71 | — |
| 2026-06-29 | 97.01 | 97.52 | 96.48 | 96.75 | — |
| 2026-06-26 | 96.64 | 97.21 | 96.1 | 97.16 | — |
| 2026-06-25 | 95.73 | 96.87 | 95.22 | 95.91 | — |
| 2026-06-24 | 95.23 | 95.92 | 94.44 | 95.78 | — |
| 2026-06-23 | 94.28 | 95.1 | 93.5 | 94.93 | — |
| 2026-06-22 | 93.06 | 94.09 | 92.89 | 93.43 | — |
| 2026-06-18 | 92.5 | 94.26 | 92.44 | 93.09 | — |
| 2026-06-17 | 93.88 | 94.64 | 92.32 | 92.53 | — |
| 2026-06-16 | 93.9 | 95.28 | 93.71 | 94.31 | — |
| 2026-06-15 | 93.38 | 94.75 | 92.75 | 93.82 | — |
| 2026-06-12 | 93.59 | 94.68 | 93.23 | 94 | — |
| 2026-06-11 | 94.55 | 95.04 | 93.24 | 93.27 | — |
| 2026-06-10 | 93.61 | 94.5 | 92.81 | 94.02 | — |
| 2026-06-09 | 91.39 | 93.36 | 90.92 | 92.95 | — |
| 2026-06-05 | 92.14 | 93.57 | 91.96 | 92.6 | — |
| 2026-06-04 | 91.13 | 91.93 | 89.95 | 91.62 | — |
| 2026-06-03 | 90.6 | 92.41 | 90.19 | 90.49 | — |