Southern Co (SO)

83.95Last Price

-0.98 (-1.15%)Change

Southern Company is a leading energy provider based in the United States, primarily focused on the generation, transmission, and distribution of electric power

The company operates a diverse portfolio of energy sources, including natural gas, nuclear, and renewable energy, aimed at delivering reliable and affordable energy to its customers. Southern Company is committed to sustainable practices and environmental stewardship, actively investing in clean energy technologies and infrastructure to support a transition towards a more sustainable energy future. Additionally, the company is involved in gas distribution and has significant investments in energy-related services and innovations, enhancing its role as a key player in the energy sector.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	83.80	85.10	83.50	84.93	6,408,076	84.93
1/29/2025	83.88	84.45	82.69	82.83	5,771,795	82.83
1/28/2025	86.14	86.28	83.53	83.54	6,138,529	83.54
1/27/2025	83.91	86.64	82.86	86.50	7,699,529	86.50
1/24/2025	82.09	83.91	82.05	83.48	6,574,432	83.48
1/23/2025	82.52	82.90	82.13	82.26	5,846,739	82.26
1/22/2025	84.28	84.56	82.46	82.52	5,195,037	82.52
1/21/2025	84.18	85.47	84.10	84.73	5,647,520	84.73
1/17/2025	83.68	84.49	83.35	83.90	5,407,062	83.90
1/16/2025	82.10	83.93	81.96	83.89	4,452,799	83.89
1/15/2025	82.90	83.21	82.00	82.34	4,113,343	82.34
1/14/2025	82.00	82.23	81.41	82.05	3,693,213	82.05
1/13/2025	81.74	81.96	80.50	81.87	3,555,617	81.87
1/10/2025	82.30	82.92	81.20	81.32	5,002,354	81.32
1/08/2025	81.52	83.05	81.31	83.02	7,920,658	83.02
1/07/2025	81.11	82.10	80.97	81.09	4,533,262	81.09
1/06/2025	82.03	82.38	80.46	80.96	5,375,511	80.96
1/03/2025	82.27	83.00	82.10	82.32	4,648,526	82.32
1/02/2025	82.87	82.99	81.81	82.07	2,755,986	82.07
12/31/2024	82.38	0.00	82.38	82.32	0	82.32
12/30/2024	82.79	82.95	82.03	82.38	3,813,138	82.38
12/27/2024	82.32	83.32	82.26	83.14	2,603,396	83.14
12/26/2024	82.71	83.18	82.50	82.84	2,177,471	82.84
12/24/2024	83.06	83.17	82.71	83.16	1,146,334	83.16
12/23/2024	82.85	83.10	81.96	83.04	2,556,377	83.04
12/20/2024	81.75	83.10	81.40	82.86	7,725,068	82.86
12/19/2024	81.50	82.79	81.38	82.23	2,126,449	82.23
12/18/2024	82.89	83.20	81.45	81.50	4,016,031	81.50
12/17/2024	81.55	83.36	81.38	83.28	5,501,761	83.28
12/16/2024	83.16	83.34	81.81	81.88	4,789,753	81.88
12/13/2024	83.27	83.39	82.71	83.20	2,549,293	83.20
12/12/2024	83.57	84.17	83.18	83.37	3,053,892	83.37
12/11/2024	84.16	84.36	83.00	83.25	5,066,771	83.25
12/10/2024	84.11	84.68	83.24	84.39	3,250,120	84.39
12/09/2024	84.90	85.20	83.85	84.31	3,865,590	84.31
12/06/2024	86.12	86.44	84.50	84.81	4,798,442	84.81
12/05/2024	85.90	86.65	85.89	86.19	3,007,648	86.19
12/04/2024	86.17	86.47	85.50	85.85	3,795,747	85.85
12/03/2024	88.27	88.50	86.24	86.26	5,724,630	86.26
12/02/2024	89.39	89.39	87.64	87.77	4,029,989	87.77
11/29/2024	89.91	90.09	88.92	89.13	2,363,971	89.13
11/27/2024	89.68	90.23	89.34	89.74	3,504,795	89.74
11/26/2024	88.53	89.36	88.14	89.33	3,509,112	89.33
11/25/2024	87.95	88.44	87.41	88.42	5,833,880	88.42
11/22/2024	88.55	88.63	87.58	87.60	3,440,106	87.60
11/21/2024	87.85	88.41	87.37	88.14	5,635,630	88.14
11/20/2024	88.10	88.41	87.80	87.97	4,239,794	87.97
11/19/2024	87.81	88.39	87.14	88.29	3,546,437	88.29
11/18/2024	87.00	88.17	86.84	88.04	4,991,882	88.04
11/15/2024	86.67	88.00	86.67	87.93	4,520,727	87.93
11/14/2024	87.49	87.50	86.61	86.78	3,315,674	86.78
11/13/2024	88.23	88.23	86.78	87.52	3,329,830	87.52
11/12/2024	88.40	88.63	87.60	87.71	4,171,549	87.71
11/11/2024	88.14	89.13	88.14	88.33	2,897,865	88.33
11/08/2024	87.44	88.79	87.15	88.64	3,805,944	88.64
11/07/2024	87.51	87.73	86.37	86.93	4,573,934	86.93
11/06/2024	88.20	88.74	87.11	87.42	4,708,142	87.42
11/05/2024	88.18	88.78	87.78	88.70	4,437,263	88.70
11/04/2024	88.54	89.21	87.50	88.12	4,759,169	88.12
11/01/2024	91.00	91.00	88.30	88.54	6,817,562	88.54