Download SO daily OHLC history, export CSV, and review long-term price data.
Southern Company (SO) — OHLC preview (1981-12-31 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 87.99 | 88.51 | 87.13 | 88.31 | — |
| 2026-09-01 | 88.43 | 88.73 | 87.75 | 88.09 | — |
| 2026-08-31 | 88.04 | 88.22 | 87.2 | 88 | — |
| 2026-08-27 | 89 | 89.41 | 88.27 | 89.05 | — |
| 2026-08-26 | 89.92 | 90.58 | 89.67 | 89.76 | — |
| 2026-08-25 | 90 | 90.54 | 89.71 | 89.97 | — |
| 2026-08-24 | 89.06 | 90.47 | 89.06 | 90.1 | — |
| 2026-08-21 | 91.48 | 91.54 | 88.91 | 88.94 |
| 2026-09-02 | 88.0 | 88.5 | 87.1 | 88.3 | +0.4% |
| 2026-09-01 | 88.4 | 88.7 | 87.8 | 88.1 | -0.4% |
| 2026-08-31 | 88.0 | 88.2 | 87.2 | 88.0 | -0.0% |
| 2026-08-27 | 89.0 | 89.4 | 88.3 | 89.1 | +0.1% |
| 2026-08-26 | 89.9 | 90.6 | 89.7 | 89.8 | -0.2% |
| 2026-08-25 | 90.0 | 90.5 | 89.7 | 90.0 | -0.0% |
| 2026-08-24 | 89.1 | 90.5 | 89.1 | 90.1 | +1.2% |
| 2026-08-21 | 91.5 | 91.5 | 88.9 | 88.9 | -2.8% |
| 2026-08-20 | 91.8 | 92.7 | 91.4 | 91.4 | -0.3% |
| 2026-08-19 | 92.6 | 92.9 | 91.6 | 92.2 | -0.4% |
| 2026-08-18 | 93.2 | 93.5 | 92.0 | 92.1 | -1.2% |
| 2026-08-17 | 91.6 | 92.6 | 91.6 | 92.3 | +0.8% |
| 2026-08-14 | 92.6 | 93.4 | 92.5 | 92.8 | +0.2% |
| 2026-08-13 | 92.8 | 93.0 | 92.4 | 92.8 | -0.0% |
| 2026-08-12 | 91.8 | 92.6 | 91.7 | 92.5 | +0.8% |
| 2026-08-11 | 91.2 | 92.1 | 91.0 | 91.9 | +0.8% |
| 2026-08-10 | 92.4 | 93.0 | 91.1 | 91.3 | -1.1% |
| 2026-08-07 | 92.2 | 93.6 | 91.8 | 92.7 | +0.5% |
| 2026-08-06 | 94.0 | 94.2 | 92.0 | 92.9 | -1.2% |
| 2026-08-05 | 93.5 | 94.4 | 91.9 | 93.1 | -0.4% |
| 2026-08-04 | 92.1 | 93.5 | 91.3 | 93.3 | +1.3% |
| 2026-08-03 | 92.9 | 95.3 | 92.7 | 92.9 | +0.0% |
| 2026-07-31 | 93.9 | 95.3 | 93.2 | 94.5 | +0.7% |
| 2026-07-30 | 97.2 | 97.3 | 93.7 | 94.3 | -2.9% |
| 2026-07-29 | 97.3 | 97.6 | 95.7 | 96.1 | -1.3% |
| 2026-07-28 | 97.3 | 98.9 | 96.8 | 96.8 | -0.5% |
| 2026-07-27 | 96.9 | 98.1 | 96.3 | 96.5 | -0.4% |
| 2026-07-24 | 97.0 | 97.9 | 96.6 | 97.3 | +0.2% |
| 2026-07-23 | 95.0 | 96.7 | 95.1 | 96.6 | +1.7% |
| 2026-07-22 | 94.8 | 95.9 | 94.4 | 95.8 | +1.0% |
| — |
| 2026-08-20 | 91.75 | 92.65 | 91.41 | 91.43 | — |
| 2026-08-19 | 92.56 | 92.92 | 91.58 | 92.19 | — |
| 2026-08-18 | 93.16 | 93.47 | 92.02 | 92.07 | — |
| 2026-08-17 | 91.6 | 92.64 | 91.57 | 92.29 | — |
| 2026-08-14 | 92.59 | 93.39 | 92.54 | 92.8 | — |
| 2026-08-13 | 92.82 | 93 | 92.44 | 92.79 | — |
| 2026-08-12 | 91.76 | 92.59 | 91.73 | 92.52 | — |
| 2026-08-11 | 91.19 | 92.09 | 91.03 | 91.92 | — |
| 2026-08-10 | 92.35 | 93.01 | 91.05 | 91.34 | — |
| 2026-08-07 | 92.2 | 93.59 | 91.75 | 92.69 | — |
| 2026-08-06 | 94.02 | 94.21 | 92 | 92.9 | — |
| 2026-08-05 | 93.5 | 94.44 | 91.91 | 93.1 | — |
| 2026-08-04 | 92.09 | 93.54 | 91.25 | 93.25 | — |
| 2026-08-03 | 92.91 | 95.31 | 92.71 | 92.94 | — |
| 2026-07-31 | 93.89 | 95.27 | 93.23 | 94.54 | — |
| 2026-07-30 | 97.2 | 97.29 | 93.72 | 94.34 | — |
| 2026-07-29 | 97.29 | 97.64 | 95.7 | 96.05 | — |
| 2026-07-28 | 97.29 | 98.86 | 96.78 | 96.78 | — |
| 2026-07-27 | 96.85 | 98.06 | 96.3 | 96.48 | — |
| 2026-07-24 | 97.01 | 97.94 | 96.64 | 97.25 | — |
| 2026-07-23 | 95.01 | 96.67 | 95.07 | 96.6 | — |
| 2026-07-22 | 94.81 | 95.85 | 94.4 | 95.8 | — |