NYSE · SO

The Southern Company

Utilities · Regulated Electric

$88.11

Down-$0.66 (-0.74%)

Updated Sep 6, 2026, 10:31 AM

SID Score

5.8/10

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
Sep 4, 2026	$88.32	$88.94	$87.65	$88.11	7.18M
Sep 3, 2026	$88.59	$89.285	$88.2091	$88.77	6.02M
Sep 2, 2026	$87.99	$88.51	$87.13	$88.31	5.87M
Sep 1, 2026	$88.43	$88.78	$87.75	$88.09	4.89M
Aug 31, 2026	$88.04	$88.22	$87.20	$88.00	6.62M
Aug 28, 2026	$89.37	$89.57	$87.88	$88.25	6.35M
Aug 27, 2026	$89.00	$89.41	$88.27	$89.05	6.7M
Aug 26, 2026	$89.92	$90.58	$89.67	$89.76	4.55M
Aug 25, 2026	$90.00	$90.54	$89.71	$89.97	4.98M
Aug 24, 2026	$89.06	$90.47	$89.055	$90.10	8.59M
Aug 21, 2026	$91.48	$91.65	$88.91	$88.94	6.66M
Aug 20, 2026	$91.75	$92.65	$91.41	$91.43	6.42M
Aug 19, 2026	$92.56	$92.92	$91.58	$92.19	4.2M
Aug 18, 2026	$93.16	$93.475	$92.01	$92.07	4.18M
Aug 17, 2026	$91.60	$92.64	$91.57	$92.29	4.48M
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