NASDAQ · SO

The Southern Company

Utilities · Regulated Electric

$92.80

Up+$0.01 (+0.01%)

Updated Aug 16, 2026, 10:03 AM

SID Score

5.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance

SO price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 14, 2026	$92.59	$93.3851	$92.54	$92.80	4.19M
Aug 13, 2026	$92.82	$93.005	$92.44	$92.79	3.45M
Aug 12, 2026	$91.76	$92.59	$91.7325	$92.52	3.44M
Aug 11, 2026	$91.19	$92.09	$91.025	$91.92	4.77M
Aug 10, 2026	$92.35	$93.0088	$91.05	$91.34	5.05M
Aug 7, 2026	$92.20	$93.59	$91.745	$92.69	7.71M
Aug 6, 2026	$94.02	$94.2077	$92.00	$92.90	3.96M
Aug 5, 2026	$93.50	$94.4396	$91.905	$93.10	5.35M
Aug 4, 2026	$92.09	$93.54	$91.25	$93.25	11.14M
Aug 3, 2026	$92.91	$95.31	$92.705	$92.94	8.96M
Jul 31, 2026	$93.89	$95.27	$93.23	$94.54	5.58M
Jul 30, 2026	$97.20	$97.31	$93.72	$94.34	6.39M
Jul 29, 2026	$97.29	$97.65	$95.7027	$96.05	5.29M
Jul 28, 2026	$97.29	$98.86	$96.78	$96.78	5.49M
Jul 27, 2026	$96.85	$98.06	$96.30	$96.48	4.64M
Jul 24, 2026	$97.01	$97.95	$96.63	$97.25	4.84M
Jul 23, 2026	$95.01	$96.67	$94.84	$96.60	4.47M
Jul 22, 2026	$94.81	$95.85	$94.40	$95.80	4.51M
Jul 21, 2026	$94.01	$94.4432	$93.21	$93.85	4.62M
Jul 20, 2026	$95.77	$96.3781	$94.45	$94.46	4.96M