NYSE · SOMN

The Southern Company

Utilities · Regulated Electric

$49.11

Down-$0.13 (-0.26%)

Updated Aug 14, 2026, 1:37 PM

SID Score

5.1/10

Composite research score

Smart Money

56/100

Neutral

Price performance

SOMN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SOMN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$49.085	$49.295	$48.98	$49.11	24.24K
Aug 12, 2026	$48.74	$49.02	$48.71	$48.96	18.59K
Aug 11, 2026	$48.78	$49.45	$48.48	$48.78	9.42K
Aug 10, 2026	$48.43	$48.6099	$48.43	$48.51	115.51K
Aug 7, 2026	$49.06	$49.27	$48.96	$49.07	9.99K
Aug 6, 2026	$49.05	$49.17	$48.50	$48.97	61.28K
Aug 5, 2026	$49.045	$49.25	$48.865	$49.12	109.44K
Aug 4, 2026	$48.755	$49.31	$48.755	$49.28	72.91K
Aug 3, 2026	$49.66	$49.81	$49.05	$49.17	10.28K
Jul 31, 2026	$49.59	$50.09	$49.275	$49.65	132.01K
Jul 30, 2026	$50.20	$50.20	$49.29	$49.68	38.67K
Jul 29, 2026	$50.16	$50.53	$49.70	$50.21	13.33K
Jul 28, 2026	$50.82	$51.02	$50.27	$50.32	10.25K
Jul 27, 2026	$50.13	$50.6759	$49.94	$50.41	23.56K
Jul 24, 2026	$50.30	$50.79	$50.30	$50.63	22.93K
Jul 23, 2026	$49.84	$50.5398	$49.80	$50.40	14.31K
Jul 22, 2026	$49.48	$50.30	$49.48	$50.29	14.9K
Jul 21, 2026	$49.63	$49.63	$49.19	$49.43	62.51K
Jul 20, 2026	$50.14	$50.14	$49.59	$50.04	19.18K
Jul 17, 2026	$50.66	$51.05	$49.67	$50.01	18.76K
Jul 16, 2026	$50.039	$50.915	$49.876	$50.33	98.29K