MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SO — The Southern Company
NYSEThe Southern Company
$86.15
+0.71(+0.83%)
- O
- 85.32
- H
- 86.23
- L
- 84.95
- V
- 5.95M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$86.15
Period Return-5.07%
Period High$100.84
Period Low$81.69
Avg Daily Volume5.62M
Total Trading Days365
SO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $85.32 | $86.23 | $84.95 | $86.15 | +$0.71 | +0.83% | 5,951,597 | $85.89 | $84.95 $86.23 |
| Oct 7, 2026 | $85.50 | $86.01 | $85.19 | $85.44 | +$0.00 | +0.00% | 5,626,498 | $85.62 | $85.19 $86.01 |
| Oct 6, 2026 | $84.20 | $85.52 | $84.14 | $85.44 | +$1.65 | +1.97% | 5,773,142 | $85.02 | $84.14 $85.52 |
| Oct 5, 2026 | $83.75 | $84.39 | $83.17 | $83.79 | +$0.07 | +0.08% | 6,572,359 | $83.86 | $83.17 $84.39 |
| Oct 2, 2026 | $83.72 | $84.31 | $83.59 | $83.72 | +$0.25 | +0.30% | 7,802,506 | $83.80 | $83.59 $84.31 |
| Oct 1, 2026 | $82.64 | $83.61 | $82.01 | $83.47 | +$0.58 | +0.70% | 7,566,975 | $83.18 | $82.01 $83.61 |
| Sep 30, 2026 | $83.76 | $83.98 | $82.88 | $82.89 | $-0.56 | -0.67% | 8,554,330 | $83.11 | $82.88 $83.98 |
| Sep 29, 2026 | $81.95 | $83.65 | $81.69 | $83.45 | +$1.10 | +1.34% | 9,859,862 | $83.14 | $81.69 $83.65 |
| Sep 28, 2026 | $82.96 | $83.07 | $81.91 | $82.35 | $-0.53 | -0.64% | 5,048,943 | $82.33 | $81.91 $83.07 |
| Sep 25, 2026 | $82.67 | $83.01 | $82.09 | $82.88 | $-0.01 | -0.01% | 4,920,498 | $82.62 | $82.09 $83.01 |
| Sep 24, 2026 | $83.98 | $83.98 | $82.84 | $82.89 | $-0.58 | -0.69% | 4,918,784 | $83.24 | $82.84 $83.98 |
| Sep 23, 2026 | $84.76 | $84.90 | $83.21 | $83.47 | $-1.68 | -1.97% | 5,572,818 | $83.67 | $83.21 $84.90 |
| Sep 22, 2026 | $85.24 | $85.94 | $84.97 | $85.15 | $-0.31 | -0.36% | 4,350,746 | $85.24 | $84.97 $85.94 |
| Sep 21, 2026 | $85.52 | $86.15 | $85.18 | $85.46 | $-0.06 | -0.07% | 7,828,973 | $85.57 | $85.18 $86.15 |
| Sep 18, 2026 | $86.33 | $86.35 | $85.43 | $85.52 | $-1.24 | -1.43% | 15,154,862 | $85.65 | $85.43 $86.35 |
| Sep 17, 2026 | $86.64 | $86.79 | $86.02 | $86.76 | +$0.53 | +0.61% | 5,354,747 | $86.52 | $86.02 $86.79 |
| Sep 16, 2026 | $86.41 | $86.83 | $85.87 | $86.23 | +$0.28 | +0.33% | 5,924,114 | $86.35 | $85.87 $86.83 |
| Sep 15, 2026 | $87.17 | $87.22 | $85.91 | $85.95 | $-1.05 | -1.21% | 5,101,606 | $86.30 | $85.91 $87.22 |
| Sep 14, 2026 | $87.72 | $87.97 | $86.66 | $87.00 | $-0.17 | -0.20% | 5,205,575 | $86.96 | $86.66 $87.97 |
| Sep 11, 2026 | $88.37 | $88.65 | $86.99 | $87.17 | $-0.58 | -0.66% | 5,335,217 | $87.55 | $86.99 $88.65 |
| Sep 10, 2026 | $88.92 | $89.05 | $87.67 | $87.75 | $-0.59 | -0.67% | 4,835,352 | $87.97 | $87.67 $89.05 |
| Sep 9, 2026 | $89.05 | $89.19 | $88.01 | $88.34 | $-0.65 | -0.73% | 4,551,063 | $88.43 | $88.01 $89.19 |
| Sep 8, 2026 | $88.16 | $89.34 | $88.10 | $88.99 | +$0.88 | +1.00% | 6,416,604 | $88.95 | $88.10 $89.34 |
| Sep 4, 2026 | $88.32 | $88.94 | $87.65 | $88.11 | $-0.66 | -0.74% | 7,184,279 | $88.19 | $87.65 $88.94 |
| Sep 3, 2026 | $88.59 | $89.29 | $88.21 | $88.77 | +$0.46 | +0.52% | 6,016,298 | $88.87 | $88.21 $89.29 |
| Sep 2, 2026 | $87.99 | $88.51 | $87.13 | $88.31 | +$0.22 | +0.25% | 5,881,597 | $88.08 | $87.13 $88.51 |
| Sep 1, 2026 | $88.43 | $88.78 | $87.75 | $88.09 | +$0.09 | +0.10% | 4,893,005 | $88.07 | $87.75 $88.78 |
| Aug 31, 2026 | $88.04 | $88.22 | $87.20 | $88.00 | $-0.25 | -0.28% | 6,626,372 | $87.93 | $87.20 $88.22 |
| Aug 28, 2026 | $89.37 | $89.57 | $87.88 | $88.25 | $-0.80 | -0.90% | 6,346,498 | $88.36 | $87.88 $89.57 |
| Aug 27, 2026 | $89.00 | $89.41 | $88.27 | $89.05 | $-0.71 | -0.79% | 6,699,841 | $88.75 | $88.27 $89.41 |