NYSE - Delayed Quote
USD
The Southern Company (SO)
88.11
-0.66
(-0.74%)
At close: September 4 at 4:00:02 PM EDT
88.18
+0.07
(+0.08%)
After hours: September 4 at 7:51:51 PM EDT
Trade SO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
88.32
88.94
87.65
88.11
88.11
7,184,000
Sep 3, 2026
88.59
89.29
88.21
88.77
88.77
6,015,700
Sep 2, 2026
87.99
88.51
87.13
88.31
88.31
5,873,900
Sep 1, 2026
88.43
88.78
87.75
88.09
88.09
4,892,600
Aug 31, 2026
88.04
88.22
87.20
88.00
88.00
6,624,600
Aug 28, 2026
89.37
89.57
87.88
88.25
88.25
6,346,400
Aug 27, 2026
89.00
89.41
88.27
89.05
89.05
6,698,100
Aug 26, 2026
89.92
90.58
89.67
89.76
89.76
4,548,000
Aug 25, 2026
90.00
90.54
89.71
89.97
89.97
4,979,100
Aug 24, 2026
89.06
90.47
89.06
90.10
90.10
8,594,500
Aug 21, 2026
91.48
91.65
88.91
88.94
88.94
6,656,700
Aug 20, 2026
91.75
92.65
91.41
91.43
91.43
6,415,300
Aug 19, 2026
92.56
92.92
91.58
92.19
92.19
4,203,200
Aug 18, 2026
93.16
93.48
92.01
92.07
92.07
4,177,200
Aug 17, 2026
0.76
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
91.60
92.64
91.57
92.29
92.29
4,484,400
Aug 14, 2026
92.59
93.39
92.54
92.80
92.04
4,185,100
Aug 13, 2026
92.82
93.01
92.44
92.79
92.03
3,447,800
Aug 12, 2026
91.76
92.59
91.73
92.52
91.76
3,437,600
Aug 11, 2026
91.19
92.09
91.03
91.92
91.17
4,765,300
Aug 10, 2026
92.35
93.01
91.05
91.34
90.59
5,047,500
Aug 7, 2026
92.20
93.59
91.75
92.69
91.93
7,707,900
Aug 6, 2026
94.02
94.21
92.00
92.90
92.14
3,958,500
Aug 5, 2026
93.50
94.44
91.91
93.10
92.34
5,354,800
Aug 4, 2026
92.09
93.54
91.25
93.25
92.49
11,142,800
Aug 3, 2026
92.91
95.31
92.71
92.94
92.18
8,958,400
Jul 31, 2026
93.89
95.27
93.23
94.54
93.77
5,583,200
Jul 30, 2026
97.20
97.31
93.72
94.34
93.57
6,392,200
Jul 29, 2026
97.29
97.65
95.70
96.05
95.26
5,287,600
Jul 28, 2026
97.29
98.86
96.78
96.78
95.99
5,488,800
Jul 27, 2026
96.85
98.06
96.30
96.48
95.69
4,638,500
Jul 24, 2026
97.01
97.95
96.63
97.25
96.45
4,839,600
Jul 23, 2026
95.01
96.67
94.84
96.60
95.81
4,472,500
Jul 22, 2026
94.81
95.85
94.40
95.80
95.02
4,510,800
Jul 21, 2026
94.01
94.44
93.21
93.85
93.08
4,622,300
Jul 20, 2026
95.77
96.38
94.45
94.46
93.69
4,963,800
Jul 17, 2026
97.30
98.34
95.14
95.30
94.52
4,926,200
Jul 16, 2026
94.78
96.14
94.78
96.07
95.28
3,664,100
Jul 15, 2026
95.72
96.40
94.46
94.60
93.83
3,303,700
Jul 14, 2026
96.85
97.25
95.74
95.96
95.17
2,626,900
Jul 13, 2026
95.80
96.95
95.62
96.47
95.68
2,842,200
Jul 10, 2026
95.24
95.93
95.12
95.61
94.83
3,096,700
Jul 9, 2026
96.43
96.68
94.89
95.17
94.39
3,842,800
Jul 8, 2026
97.44
97.62
96.00
96.38
95.59
5,614,500
Jul 7, 2026
96.92
99.26
96.82
97.29
96.49
7,158,800
Jul 6, 2026
97.34
97.73
95.77
95.99
95.20
4,922,100
Jul 2, 2026
95.74
97.98
95.38
97.98
97.18
5,279,800
Jul 1, 2026
95.88
96.02
95.08
95.12
94.34
4,678,600
Jun 30, 2026
96.20
96.65
95.36
95.71
94.93
6,910,000
Jun 29, 2026
97.01
97.52
96.48
96.75
95.96
4,566,900
Jun 26, 2026
96.64
97.22
96.10
97.16
96.36
8,925,300
Jun 25, 2026
95.73
96.87
95.22
95.91
95.12
7,233,000
Jun 24, 2026
95.23
95.92
94.44
95.78
95.00
7,483,900
Jun 23, 2026
94.28
95.11
93.50
94.93
94.15
7,586,600
Jun 22, 2026
93.06
94.09
92.89
93.43
92.66
7,250,300
Jun 18, 2026
92.50
94.26
92.44
93.09
92.33
20,353,100
Jun 17, 2026
93.88
94.64
92.31
92.53
91.77
7,127,700
Jun 16, 2026
93.90
95.29
93.71
94.31
93.54
5,580,400
Jun 15, 2026
93.38
94.75
92.75
93.82
93.05
6,925,400
Jun 12, 2026
93.59
94.68
93.23
94.00
93.23
8,748,200
Jun 11, 2026
94.55
95.06
93.21
93.27
92.51
4,756,000
Jun 10, 2026
93.61
94.50
92.78
94.02
93.25
5,855,200
Jun 9, 2026
91.39
93.36
90.92
92.95
92.19
6,255,400
Jun 8, 2026
92.26
92.78
90.94
91.28
90.53
5,814,300
Jun 5, 2026
92.14
93.57
91.96
92.60
91.84
5,619,900
Jun 4, 2026
91.13
91.93
89.94
91.62
90.87
4,463,800
Jun 3, 2026
90.60
92.41
90.19
90.49
89.75
6,635,200
Jun 2, 2026
89.34
90.64
89.07
90.51
89.77
5,761,800
Jun 1, 2026
91.27
91.56
89.02
89.03
88.30
8,510,700
May 29, 2026
92.50
92.60
91.35
92.05
91.30
9,749,100
May 28, 2026
93.73
94.25
92.42
92.52
91.76
3,650,300
May 27, 2026
93.79
94.60
93.46
93.74
92.97
3,375,000
May 26, 2026
94.80
94.80
93.75
94.09
93.32
4,168,900
May 22, 2026
94.49
94.80
93.77
94.55
93.78
3,396,200
May 21, 2026
93.56
94.41
93.19
94.24
93.47
3,741,100
May 20, 2026
94.51
94.66
93.53
93.62
92.85
5,306,800
May 19, 2026
93.56
94.95
93.17
94.14
93.37
8,408,500
May 18, 2026
0.76
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
92.23
93.97
92.15
93.71
92.94
6,781,000
May 15, 2026
93.59
93.92
92.34
92.55
91.04
7,820,600
May 14, 2026
93.11
93.69
92.81
93.68
92.15
4,786,900
May 13, 2026
92.84
93.18
92.14
93.14
91.62
4,944,400
May 12, 2026
93.21
93.83
92.44
93.47
91.94
4,511,500
May 11, 2026
92.26
93.53
91.94
93.10
91.58
4,434,500
May 8, 2026
92.50
93.00
91.61
91.80
90.30
4,466,400
May 7, 2026
93.51
93.51
91.96
92.43
90.92
6,068,000
May 6, 2026
95.45
95.67
93.51
93.51
91.98
6,337,100
May 5, 2026
96.22
96.87
95.73
95.90
94.33
8,315,900
May 4, 2026
95.99
97.25
95.53
95.99
94.42
6,040,600
May 1, 2026
96.57
97.40
95.99
96.71
95.13
7,189,300
Apr 30, 2026
94.50
96.71
94.21
96.70
95.12
8,323,500
Apr 29, 2026
93.91
94.41
93.38
93.51
91.98
4,647,500
Apr 28, 2026
94.62
95.01
93.97
94.41
92.87
3,949,900
Apr 27, 2026
93.85
94.58
93.52
93.77
92.24
4,224,000
Apr 24, 2026
93.74
94.10
93.04
93.49
91.96
3,086,500
Apr 23, 2026
92.29
93.96
92.29
93.91
92.38
3,528,400
Apr 22, 2026
92.58
93.11
91.60
91.87
90.37
3,774,600
Apr 21, 2026
93.51
93.73
91.91
91.92
90.42
3,693,800
Apr 20, 2026
94.14
94.90
93.36
93.51
91.98
3,020,300
Apr 17, 2026
94.46
94.72
93.31
94.51
92.97
4,894,100
Apr 16, 2026
94.49
95.27
93.90
94.90
93.35
3,108,500
Apr 15, 2026
95.43
95.59
94.56
94.64
93.09
3,588,800
Apr 14, 2026
95.98
96.11
94.72
95.96
94.39
5,339,400
Apr 13, 2026
97.25
97.38
95.53
95.93
94.36
4,731,900
Apr 10, 2026
97.33
98.20
96.84
97.15
95.56
3,475,100
Apr 9, 2026
96.78
98.49
96.76
97.59
96.00
4,250,100
Apr 8, 2026
96.13
97.19
95.20
97.17
95.58
5,793,500
Apr 7, 2026
96.93
97.96
96.64
96.82
95.24
3,796,500
Apr 6, 2026
97.13
97.94
96.83
96.94
95.36
3,469,300
Apr 2, 2026
97.50
97.84
97.00
97.45
95.86
4,566,600
Apr 1, 2026
96.09
97.14
95.94
96.94
95.36
4,918,300
Mar 31, 2026
96.93
97.09
95.25
96.52
94.94
6,716,000
Mar 30, 2026
96.67
97.59
96.14
96.93
95.35
5,907,900
Mar 27, 2026
95.58
96.56
95.01
95.55
93.99
6,097,700
Mar 26, 2026
94.59
95.53
94.35
95.42
93.86
3,723,200
Mar 25, 2026
94.54
95.10
93.85
94.61
93.06
3,539,900
Mar 24, 2026
93.46
95.08
93.30
93.98
92.44
4,016,100
Mar 23, 2026
94.00
94.71
93.58
93.75
92.22
5,142,700
Mar 20, 2026
96.16
96.45
93.16
93.39
91.86
9,915,000
Mar 19, 2026
96.55
96.98
95.46
96.23
94.66
5,384,600
Mar 18, 2026
97.73
97.90
96.53
96.54
94.96
4,184,800
Mar 17, 2026
99.50
99.58
98.21
98.27
96.66
3,704,200
Mar 16, 2026
98.50
99.31
97.87
99.11
97.49
4,471,600
Mar 13, 2026
98.73
99.13
97.97
98.01
96.41
6,966,900
Mar 12, 2026
96.19
98.77
96.11
97.84
96.24
8,656,800
Mar 11, 2026
96.00
96.28
95.54
96.26
94.69
5,344,100
Mar 10, 2026
96.79
97.14
95.90
96.27
94.70
4,194,000
Mar 9, 2026
97.50
97.70
96.71
97.25
95.66
5,191,900
Mar 6, 2026
97.35
97.93
96.04
97.48
95.89
5,963,900
Mar 5, 2026
97.71
97.71
95.90
97.20
95.61
6,217,400
Mar 4, 2026
97.41
98.08
96.57
97.63
96.04
5,947,200
Mar 3, 2026
96.66
97.78
95.29
96.79
95.21
4,631,500
Mar 2, 2026
97.25
97.82
97.03
97.23
95.64
5,156,000
Feb 27, 2026
96.46
97.97
96.33
97.38
95.79
8,010,100
Feb 26, 2026
96.29
96.70
95.68
96.35
94.78
5,711,700
Feb 25, 2026
95.65
96.00
94.10
95.92
94.35
5,352,900
Feb 24, 2026
95.15
95.98
94.14
95.81
94.25
5,087,100
Feb 23, 2026
94.62
96.02
94.50
95.18
93.63
6,950,600
Feb 20, 2026
96.51
96.70
93.71
94.30
92.76
10,713,300
Feb 19, 2026
95.50
95.66
93.75
95.05
93.50
16,064,500
Feb 18, 2026
92.22
92.41
90.82
91.04
89.55
9,786,800
Feb 17, 2026
0.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
94.85
95.12
91.98
92.00
90.50
9,286,400
Feb 13, 2026
92.44
94.98
92.37
94.95
92.67
9,114,300
Feb 12, 2026
91.19
93.26
91.00
92.56
90.34
13,100,400
Feb 11, 2026
90.71
91.02
90.15
90.86
88.68
7,290,600
Feb 10, 2026
89.73
91.38
89.46
90.72
88.54
5,783,600
Feb 9, 2026
89.66
90.00
88.84
89.38
87.23
4,422,900
Feb 6, 2026
91.50
91.70
89.27
90.08
87.92
5,453,700
Feb 5, 2026
90.84
91.64
90.40
91.08
88.89
5,913,400
Feb 4, 2026
90.56
91.28
90.03
90.29
88.12
7,338,300
Feb 3, 2026
88.19
90.23
87.97
90.13
87.97
6,229,900
Feb 2, 2026
89.40
89.97
87.84
88.19
86.07
5,260,600
Jan 30, 2026
88.94
89.50
88.14
89.31
87.17
5,344,800
Jan 29, 2026
88.79
89.46
88.42
89.14
87.00
5,943,600
Jan 28, 2026
88.69
89.24
88.15
88.33
86.21
4,251,300
Jan 27, 2026
88.13
89.08
87.78
88.84
86.71
4,470,400
Jan 26, 2026
88.00
89.04
87.98
88.16
86.04
7,611,900
Jan 23, 2026
87.77
88.50
86.89
87.54
85.44
5,483,900
Jan 22, 2026
89.13
89.45
87.39
87.51
85.41
8,025,700
Jan 21, 2026
89.33
89.55
88.12
89.15
87.01
8,555,900
Jan 20, 2026
88.60
89.18
87.54
88.82
86.69
6,844,500
Jan 16, 2026
88.52
89.40
88.18
88.90
86.77
5,201,600
Jan 15, 2026
88.40
89.11
87.94
88.78
86.65
3,832,600
Jan 14, 2026
87.65
88.68
87.58
88.42
86.30
5,134,500
Jan 13, 2026
86.75
87.56
86.01
87.55
85.45
5,362,800
Jan 12, 2026
87.11
87.25
86.11
86.74
84.66
5,749,000
Jan 9, 2026
87.22
87.82
86.97
87.01
84.92
3,152,100
Jan 8, 2026
86.23
87.86
86.14
87.22
85.13
4,076,300
Jan 7, 2026
87.75
87.90
85.97
86.27
84.20
3,134,800
Jan 6, 2026
87.00
87.73
86.58
87.52
85.42
5,034,100
Jan 5, 2026
86.74
86.97
85.22
86.87
84.79
4,947,700
Jan 2, 2026
87.17
87.66
86.60
87.18
85.09
4,273,600
Dec 31, 2025
87.44
87.63
87.17
87.20
85.11
3,234,300
Dec 30, 2025
87.60
87.82
87.17
87.57
85.47
2,975,100
Dec 29, 2025
87.30
88.17
87.25
87.54
85.44
3,491,000
Dec 26, 2025
86.92
87.63
86.78
87.17
85.08
2,308,500
Dec 24, 2025
86.53
87.20
86.38
87.17
85.08
1,617,500
Dec 23, 2025
85.71
86.79
85.60
86.39
84.32
4,319,300
Dec 22, 2025
85.28
85.81
84.84
85.72
83.66
5,245,900
Dec 19, 2025
86.75
86.92
85.23
85.28
83.23
11,300,700
Dec 18, 2025
87.16
87.46
86.71
87.22
85.13
5,553,400
Dec 17, 2025
85.62
87.58
85.60
87.03
84.94
8,995,400
Dec 16, 2025
85.40
85.98
85.00
85.71
83.65
6,579,500
Dec 15, 2025
84.82
86.16
84.51
86.00
83.94
6,826,800
Dec 12, 2025
84.49
85.15
84.26
84.44
82.41
4,796,100
Dec 11, 2025
84.89
85.47
84.26
84.73
82.70
6,262,600
Dec 10, 2025
85.18
85.38
83.80
84.08
82.06
8,528,200
Dec 9, 2025
86.00
86.36
85.44
85.49
83.44
6,830,100
Dec 8, 2025
86.22
86.40
85.47
85.56
83.51
6,726,100
Dec 5, 2025
87.44
88.09
86.15
86.28
84.21
7,255,500
Dec 4, 2025
87.74
88.62
86.96
87.33
85.23
7,651,900
Dec 3, 2025
89.23
90.34
87.07
87.98
85.87
10,934,400
Dec 2, 2025
89.29
89.30
88.32
89.04
86.90
5,825,600
Dec 1, 2025
90.62
90.75
88.99
89.01
86.87
5,749,000
Nov 28, 2025
90.39
91.12
90.26
91.12
88.93
2,548,700
Nov 26, 2025
89.74
90.40
89.54
90.24
88.07
3,490,300
Nov 25, 2025
89.00
89.53
88.62
89.29
87.15
5,363,600
Nov 24, 2025
89.59
89.72
88.20
89.14
87.00
6,045,200
Nov 21, 2025
88.69
90.06
88.50
89.27
87.13
6,434,600
Nov 20, 2025
89.23
89.50
88.43
88.57
86.44
7,947,400
Nov 19, 2025
90.78
90.81
88.90
89.05
86.91
5,014,600
Nov 18, 2025
91.04
91.41
90.53
90.69
88.51
4,992,500
Nov 17, 2025
0.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
90.49
90.97
90.14
90.58
88.41
5,709,100
Nov 14, 2025
91.30
91.62
90.30
90.69
87.79
4,613,600
Nov 13, 2025
92.00
92.38
91.08
91.17
88.26
5,696,400
Nov 12, 2025
91.17
92.02
90.88
91.89
88.95
5,588,400
Nov 11, 2025
90.91
91.45
90.55
91.14
88.23
3,885,400
Nov 10, 2025
91.17
91.35
89.96
90.76
87.86
6,177,900
Nov 7, 2025
91.16
91.91
90.86
91.44
88.52
4,769,600
Nov 6, 2025
91.00
92.05
90.86
90.90
87.99
4,916,100
Nov 5, 2025
91.32
92.23
90.50
91.41
88.49
12,553,100
Nov 4, 2025
93.15
93.51
92.41
92.73
89.77
12,289,100
Nov 3, 2025
93.57
95.09
92.18
93.15
90.17
14,019,100
Oct 31, 2025
94.48
94.68
93.60
94.04
91.03
5,432,500
Oct 30, 2025
93.06
95.52
93.06
95.07
92.03
7,421,400
Oct 29, 2025
93.57
94.39
92.85
93.51
90.52
6,431,000
Oct 28, 2025
95.10
95.24
93.32
93.91
90.91
6,012,800
Oct 27, 2025
95.70
95.70
94.78
95.40
92.35
4,019,300
Oct 24, 2025
96.26
96.61
95.84
95.88
92.82
4,353,300
Oct 23, 2025
97.87
98.00
96.12
96.15
93.08
3,194,500
Oct 22, 2025
96.98
98.11
96.44
97.48
94.36
3,438,200
Oct 21, 2025
98.21
98.29
96.53
97.00
93.90
4,582,900
Oct 20, 2025
98.40
98.41
97.34
97.69
94.57
5,044,900
Oct 17, 2025
99.12
99.15
97.61
97.80
94.67
4,916,300
Oct 16, 2025
100.12
100.84
98.38
98.43
95.28
4,927,000
Oct 15, 2025
99.60
100.24
99.17
99.72
96.53
7,287,400
Oct 14, 2025
98.70
99.81
98.46
99.68
96.49
5,343,000
Oct 13, 2025
97.62
98.42
97.19
98.08
94.94
4,261,800
Oct 10, 2025
96.66
98.36
96.45
98.29
95.15
5,296,400
Oct 9, 2025
96.66
96.66
96.01
96.13
93.06
4,113,900
Oct 8, 2025
96.79
96.79
95.50
96.18
93.11
3,700,500
Oct 7, 2025
95.49
96.77
95.30
96.42
93.34
5,607,700
Oct 6, 2025
94.43
95.53
94.40
95.49
92.44
4,870,200
Oct 3, 2025
93.50
94.85
93.50
94.54
91.52
6,022,100
Oct 2, 2025
94.18
94.53
93.53
93.89
90.89
4,436,200
Oct 1, 2025
94.92
95.38
94.61
94.80
91.77
4,625,900
Sep 30, 2025
93.83
95.03
93.64
94.77
91.74
7,481,500
Sep 29, 2025
94.50
94.53
93.45
93.91
90.91
8,002,600
Sep 26, 2025
94.08
94.67
93.83
94.53
91.51
5,203,400
Sep 25, 2025
94.59
95.06
93.58
93.69
90.70
6,968,400
Sep 24, 2025
93.61
94.44
93.16
94.41
91.39
4,826,500
Sep 23, 2025
92.30
93.72
92.11
93.72
90.72
4,413,500
Sep 22, 2025
91.88
92.58
91.63
92.33
89.38
5,569,500
Sep 19, 2025
91.04
92.30
90.35
91.80
88.87
9,381,500
Sep 18, 2025
90.77
91.88
90.71
91.45
88.53
6,073,900
Sep 17, 2025
91.59
92.06
91.40
91.63
88.70
5,065,100
Sep 16, 2025
92.10
92.32
91.35
91.36
88.44
6,625,700
Sep 15, 2025
92.01
92.40
91.56
92.28
89.33
3,922,300
Sep 12, 2025
91.88
92.44
91.72
92.27
89.32
4,076,300
Sep 11, 2025
91.55
92.14
91.22
92.13
89.19
3,701,900
Sep 10, 2025
91.10
91.67
90.72
91.56
88.63
4,309,800
Sep 9, 2025
90.68
91.50
90.53
91.21
88.29
2,889,600
Sep 8, 2025
91.43
91.85
90.59
90.83
87.93
3,712,000
Sep 5, 2025
91.98
92.38
91.55
91.78
88.85
3,166,400
