Southern Company (The) (SO) Price History – Download Daily…

SO·Historical Data

View SO's full daily price history. Download OHLC data as CSV and track long-term trends.

Southern Company (SO) — OHLC preview (1981-12-31 to 2026-10-16)

SO historical OHLC — price trend

SO historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-16	89.73	91.22	89.2	91.18	—
2026-10-15	91	90.86	89.02	89.18	—
2026-10-14	88.29	89.64	87.4	89.38	—
2026-10-13	87.53	88.34	86.24	88.11	—
2026-10-12	86.22	87.07	85.74	87.04	—
2026-10-09	85.94	86.22	85.71	86.17	—
2026-10-08	85.32	86.23	84.94	86.15	—
2026-10-07	85.5	86.01	85.18	85.44	—
2026-10-06	84.2	85.52	84.14	85.44	—
2026-10-05	83.75	84.39	83.17	83.79	—
2026-10-02	83.72	84.31	83.59	83.72	—
2026-10-01	82.64	83.61	82.01	83.47	—
2026-09-30	83.76	83.89	82.89	82.89	—
2026-09-29	81.95	83.65	81.69	83.45	—
2026-09-28	82.96	83.07	81.91	82.35	—
2026-09-25	82.67	83.01	82.09	82.88	—
2026-09-24	83.98	83.98	82.83	82.89	—
2026-09-23	84.76	84.9	83.21	83.47	—
2026-09-21	85.52	86.15	85.18	85.46	—
2026-09-18	86.33	86.35	85.43	85.52	—
2026-09-17	86.64	86.79	86.02	86.76	—
2026-09-16	86.41	86.83	85.87	86.23	—
2026-09-15	87.17	87.22	85.91	85.95	—
2026-09-14	87.72	87.97	86.66	87	—
2026-09-11	88.37	88.65	86.99	87.17	—
2026-09-10	88.92	89.04	87.67	87.75	—
2026-09-09	89.05	89.19	88.01	88.34	—
2026-09-08	88.16	89.33	88.1	88.99	—
2026-09-04	88.32	88.94	87.65	88.11	—
2026-09-02	87.99	88.51	87.13	88.31	—


2026-10-16	89.7	91.2	89.2	91.2	+1.6%
2026-10-15	91.0	90.9	89.0	89.2	-2.0%
2026-10-14	88.3	89.6	87.4	89.4	+1.2%
2026-10-13	87.5	88.3	86.2	88.1	+0.7%
2026-10-12	86.2	87.1	85.7	87.0	+1.0%
2026-10-09	85.9	86.2	85.7	86.2	+0.3%
2026-10-08	85.3	86.2	84.9	86.2	+1.0%
2026-10-07	85.5	86.0	85.2	85.4	-0.1%
2026-10-06	84.2	85.5	84.1	85.4	+1.5%
2026-10-05	83.8	84.4	83.2	83.8	+0.0%
2026-10-02	83.7	84.3	83.6	83.7	0.0%
2026-10-01	82.6	83.6	82.0	83.5	+1.0%
2026-09-30	83.8	83.9	82.9	82.9	-1.0%
2026-09-29	82.0	83.7	81.7	83.5	+1.8%
2026-09-28	83.0	83.1	81.9	82.4	-0.7%
2026-09-25	82.7	83.0	82.1	82.9	+0.3%
2026-09-24	84.0	84.0	82.8	82.9	-1.3%
2026-09-23	84.8	84.9	83.2	83.5	-1.5%
2026-09-21	85.5	86.2	85.2	85.5	-0.1%
2026-09-18	86.3	86.4	85.4	85.5	-0.9%
2026-09-17	86.6	86.8	86.0	86.8	+0.1%
2026-09-16	86.4	86.8	85.9	86.2	-0.2%
2026-09-15	87.2	87.2	85.9	86.0	-1.4%
2026-09-14	87.7	88.0	86.7	87.0	-0.8%
2026-09-11	88.4	88.7	87.0	87.2	-1.4%
2026-09-10	88.9	89.0	87.7	87.8	-1.3%
2026-09-09	89.1	89.2	88.0	88.3	-0.8%
2026-09-08	88.2	89.3	88.1	89.0	+0.9%
2026-09-04	88.3	88.9	87.7	88.1	-0.2%
2026-09-02	88.0	88.5	87.1	88.3	+0.4%