Southern Co (SO)

Historical Prices For Southern Co (SO)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	89.23	90.34	87.07	87.98	10,934,383	87.98
12/02/2025	89.29	89.30	88.32	89.04	5,824,976	89.04
12/01/2025	90.62	90.75	88.99	89.01	5,749,048	89.01
11/28/2025	90.39	91.12	90.26	91.12	2,548,716	91.12
11/26/2025	89.74	90.40	89.54	90.24	3,490,434	90.24
11/25/2025	89.00	89.53	88.62	89.29	5,363,574	89.29
11/24/2025	89.59	89.72	88.20	89.14	6,012,321	89.14
11/21/2025	88.69	90.06	88.50	89.27	6,435,049	89.27
11/20/2025	89.23	89.50	88.43	88.57	7,946,863	88.57
11/19/2025	90.78	90.81	88.89	89.05	5,013,591	89.05
11/18/2025	91.04	91.41	90.53	90.69	4,992,498	90.69
11/17/2025	90.49	90.97	90.14	90.58	5,710,418	90.58
11/14/2025	91.30	91.62	90.30	90.69	4,613,567	89.95
11/13/2025	92.00	92.38	91.08	91.17	5,696,408	90.43
11/12/2025	91.17	92.02	90.88	91.89	5,587,908	91.14
11/11/2025	90.91	91.44	90.55	91.14	3,885,376	90.40
11/10/2025	91.17	91.35	89.96	90.76	6,178,052	90.02
11/07/2025	91.16	91.91	90.86	91.44	4,772,328	90.69
11/06/2025	91.00	92.05	90.86	90.90	4,916,068	90.16
11/05/2025	91.32	92.23	90.50	91.41	12,717,445	90.66
11/04/2025	93.15	93.51	92.41	92.73	12,399,928	91.97
11/03/2025	93.57	95.09	92.18	93.15	14,019,092	92.39
10/31/2025	94.48	94.68	93.60	94.04	5,432,531	93.27
10/30/2025	93.06	95.52	93.06	95.07	7,420,863	94.29
10/29/2025	93.57	94.39	92.85	93.51	6,431,251	92.75
10/28/2025	95.10	95.24	93.32	93.91	6,012,391	93.14
10/27/2025	95.70	95.70	94.78	95.40	4,019,512	94.62
10/24/2025	96.26	96.61	95.83	95.88	4,353,321	95.10
10/23/2025	97.87	98.00	96.12	96.15	3,194,827	95.37
10/22/2025	96.98	98.11	96.44	97.48	3,439,253	96.68
10/21/2025	98.21	98.28	96.53	97.00	4,582,930	96.21
10/20/2025	98.40	98.41	97.34	97.69	5,045,063	96.89
10/17/2025	99.12	99.15	97.61	97.80	4,948,861	97.00
10/16/2025	100.12	100.83	98.38	98.43	4,927,215	97.63
10/15/2025	99.60	100.24	99.17	99.72	7,294,284	98.91
10/14/2025	98.70	99.81	98.46	99.68	5,343,031	98.87
10/13/2025	97.62	98.42	97.19	98.08	4,261,979	97.28
10/10/2025	96.66	98.36	96.45	98.29	5,296,789	97.49
10/09/2025	96.66	96.66	96.01	96.13	4,113,970	95.35
10/08/2025	96.79	96.79	95.50	96.18	3,700,646	95.40
10/07/2025	95.49	96.77	95.30	96.42	5,848,871	95.63
10/06/2025	94.43	95.53	94.40	95.49	4,870,177	94.71
10/03/2025	93.50	94.85	93.50	94.54	6,022,984	93.77
10/02/2025	94.18	94.53	93.53	93.89	4,436,215	93.12
10/01/2025	94.92	95.38	94.61	94.80	4,625,897	94.03
9/30/2025	93.83	95.03	93.64	94.77	7,481,541	94.00
9/29/2025	94.50	94.53	93.45	93.91	8,002,641	93.14
9/26/2025	94.08	94.67	93.83	94.53	5,216,348	93.76
9/25/2025	94.59	95.06	93.58	93.69	6,968,385	92.93
9/24/2025	93.61	94.44	93.16	94.41	4,826,457	93.64
9/23/2025	92.30	93.72	92.11	93.72	4,413,676	92.96
9/22/2025	91.88	92.58	91.63	92.33	5,570,351	91.58
9/19/2025	91.04	92.30	90.34	91.80	9,381,497	91.05
9/18/2025	90.77	91.88	90.71	91.45	6,088,668	90.70
9/17/2025	91.59	92.06	91.40	91.63	5,065,200	90.88
9/16/2025	92.10	92.32	91.35	91.36	6,625,716	90.61
9/15/2025	92.01	92.40	91.56	92.28	3,925,272	91.53
9/12/2025	91.88	92.44	91.72	92.27	4,076,348	91.52
9/11/2025	91.55	92.14	91.22	92.13	3,701,886	91.38
9/10/2025	91.10	91.67	90.72	91.56	4,308,077	90.81
9/09/2025	90.68	91.50	90.53	91.21	2,889,779	90.47
9/08/2025	91.43	91.85	90.59	90.83	3,713,218	90.09
9/05/2025	91.98	92.38	91.55	91.78	3,234,641	91.03
9/04/2025	92.24	92.44	91.43	91.87	3,469,022	91.12