NASDAQ · SO

The Southern Company

Utilities · Regulated Electric

$89.18

Up+$2.00 (+2.24%)

Updated Oct 16, 2026, 10:43 PM

SID Score

6.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · SO

SO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 15, 2026

Daily close

View OHLC price history

SO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 15, 2026	$91.00	$91.00	$89.02	$89.18	8.55M
Oct 14, 2026	$88.29	$89.645	$87.3964	$89.38	7.26M
Oct 13, 2026	$87.53	$88.34	$86.24	$88.11	6.57M
Oct 12, 2026	$86.22	$87.075	$85.735	$87.04	3.39M
Oct 9, 2026	$85.94	$86.225	$85.71	$86.17	3.13M
Oct 8, 2026	$85.32	$86.23	$84.945	$86.15	5.99M
Oct 7, 2026	$85.50	$86.0102	$85.185	$85.44	5.63M
Oct 6, 2026	$84.20	$85.52	$84.14	$85.44	5.77M
Oct 5, 2026	$83.75	$84.385	$83.17	$83.79	6.57M
Oct 2, 2026	$83.72	$84.31	$83.59	$83.72	7.8M
Oct 1, 2026	$82.64	$83.605	$82.01	$83.47	7.57M
Sep 30, 2026	$83.76	$83.98	$82.88	$82.89	8.55M
Sep 29, 2026	$81.95	$83.65	$81.69	$83.45	9.86M
Sep 28, 2026	$82.96	$83.07	$81.91	$82.35	5.05M
Sep 25, 2026	$82.67	$83.01	$82.09	$82.88	4.92M
Sep 24, 2026	$83.98	$83.98	$82.835	$82.89	4.92M
Sep 23, 2026	$84.76	$84.90	$83.21	$83.47	5.57M
Sep 22, 2026	$85.24	$85.9391	$84.97	$85.15	4.35M
Sep 21, 2026	$85.52	$86.15	$85.18	$85.46	7.83M
Sep 18, 2026	$86.33	$86.35	$85.425	$85.52	15.15M
Sep 17, 2026	$86.64	$86.79	$86.0165	$86.76	5.31M