Southern Co (SO)

Historical Prices For Southern Co (SO)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	92.24	92.82	91.63	92.09	3,467,457	92.09
8/29/2025	92.47	92.81	92.22	92.30	3,227,617	92.30
8/28/2025	93.04	93.04	92.07	92.24	2,827,918	92.24
8/27/2025	93.19	93.46	92.81	93.28	3,090,144	93.28
8/26/2025	93.15	93.50	92.49	93.09	3,699,516	93.09
8/25/2025	94.23	94.49	92.98	93.13	2,559,640	93.13
8/22/2025	95.06	95.50	94.08	94.48	3,304,941	94.48
8/21/2025	94.96	95.17	94.36	94.62	3,294,408	94.62
8/20/2025	94.50	95.64	94.33	94.93	5,556,625	94.93
8/19/2025	92.88	94.22	92.83	94.18	4,691,062	94.18
8/18/2025	93.58	93.64	92.77	92.85	5,070,489	92.85
8/15/2025	94.33	94.76	93.63	94.07	5,698,549	93.33
8/14/2025	94.70	94.70	93.75	94.19	5,252,467	93.45
8/13/2025	93.89	94.86	93.40	94.79	5,478,274	94.04
8/12/2025	94.65	94.68	93.28	93.96	7,908,615	93.22
8/11/2025	95.02	95.34	94.23	94.57	4,313,216	93.83
8/08/2025	95.57	95.79	94.47	94.69	4,148,257	93.95
8/07/2025	94.40	95.57	94.31	95.35	4,162,530	94.60
8/06/2025	94.72	95.54	94.17	94.68	3,656,379	93.94
8/05/2025	95.76	96.42	93.96	94.39	6,033,744	93.65
8/04/2025	95.12	96.20	95.02	96.00	5,838,373	95.24
8/01/2025	95.24	95.52	94.15	94.99	7,496,816	94.24
7/31/2025	94.88	95.90	92.91	94.48	12,682,483	93.74
7/30/2025	95.30	95.62	94.64	94.90	6,807,527	94.15
7/29/2025	94.55	95.24	94.35	95.20	5,217,518	94.45
7/28/2025	95.20	95.32	93.96	94.30	5,481,452	93.56
7/25/2025	94.91	95.54	94.91	95.35	3,069,904	94.60
7/24/2025	95.17	95.69	94.93	95.00	3,904,957	94.25
7/23/2025	95.75	95.94	94.57	95.13	4,353,418	94.38
7/22/2025	95.12	96.44	94.80	95.85	3,889,257	95.10
7/21/2025	94.26	95.29	94.15	94.79	4,206,853	94.04
7/18/2025	93.53	94.63	93.37	94.10	4,197,916	93.36
7/17/2025	93.00	93.81	92.78	93.33	4,489,186	92.60
7/16/2025	92.38	93.44	92.26	93.30	4,498,145	92.57
7/15/2025	92.55	93.00	91.87	92.47	5,216,924	91.74
7/14/2025	92.62	93.29	92.12	92.68	7,718,715	91.95
7/11/2025	92.85	93.02	92.23	92.66	5,015,003	91.93
7/10/2025	91.45	93.68	91.45	93.26	6,686,936	92.53
7/09/2025	91.40	91.98	90.76	91.96	3,236,502	91.24
7/08/2025	90.90	91.57	90.38	91.26	4,600,084	90.54
7/07/2025	91.44	91.73	91.15	91.66	3,433,124	90.94
7/03/2025	91.00	91.97	90.64	91.51	3,467,246	90.79
7/02/2025	91.79	92.20	90.49	91.15	6,437,153	90.43
7/01/2025	92.00	92.52	91.27	92.30	7,399,429	91.57
6/30/2025	90.59	91.94	90.43	91.83	4,924,590	91.11
6/27/2025	90.24	91.30	90.19	90.90	5,228,169	90.18
6/26/2025	90.43	91.00	89.47	90.35	6,002,362	89.64
6/25/2025	90.56	90.69	89.81	90.40	5,548,317	89.69
6/24/2025	90.48	91.29	90.44	90.89	4,558,342	90.17
6/23/2025	89.70	90.74	89.44	90.67	5,907,958	89.96
6/20/2025	88.60	89.96	88.47	89.30	10,746,178	88.60
6/18/2025	88.54	88.96	88.14	88.63	5,189,720	87.93
6/17/2025	88.95	89.18	87.84	88.42	4,413,425	87.72
6/16/2025	90.56	90.93	88.78	88.94	5,373,866	88.24
6/13/2025	90.76	91.07	89.93	90.35	5,059,071	89.64
6/12/2025	89.85	91.05	89.42	90.36	7,122,545	89.65
6/11/2025	89.21	89.65	88.92	89.55	5,151,494	88.85
6/10/2025	88.67	89.53	88.57	89.30	3,969,018	88.60
6/09/2025	87.72	89.17	87.49	88.50	3,915,508	87.80
6/06/2025	88.54	88.68	87.73	88.26	3,995,877	87.57
6/05/2025	89.30	89.31	88.08	88.38	6,725,122	87.68
6/04/2025	89.60	89.61	88.27	88.29	5,816,147	87.60
6/03/2025	89.94	90.09	88.71	89.59	5,353,812	88.89