Comparing Back to the side-by-side chart ↗
Southern Company (SO) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +6.8% vs the 50-day and +1.5% vs the 200-day average, 5.9% below the 52-week high and +14.7% off the 52-week low; a death cross printed 33 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Southern Company trades 6.8% above its 50-day and 1.5% above its 200-day moving average. (as of 2026-10-30)
Southern Company operates regulated electric utilities that sell power to retail and wholesale customers, alongside natural gas distribution across several states. It builds and runs power generation assets, including battery storage projects, and supplies microgrid systems to commercial, industrial and government customers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SO overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 93.99 | 94.35 | 93.47 | 93.71 | +0.77% | 6,069,194 |
| 2026-10-29 | 92.79 | 93.40 | 92.21 | 92.99 | +1.61% | 4,276,522 |
| 2026-10-28 | 92.37 | 92.88 | 91.28 | 91.52 | -1.22% | 5,228,999 |
| 2026-10-27 | 92.42 | 92.67 | 91.84 | 92.65 | +0.09% | 3,065,042 |
| 2026-10-26 | 92.84 | 93.39 | 92.22 | 92.57 | -0.34% | 4,695,097 |
| 2026-10-23 | 93.68 | 94.04 | 92.68 | 92.89 | -0.99% | 5,097,734 |
| 2026-10-22 | 91.08 | 93.88 | 90.99 | 93.82 | +3.79% | 8,155,095 |
| 2026-10-21 | 90.77 | 91.01 | 90.26 | 90.39 | -0.35% | 4,653,655 |
| 2026-10-20 | 90.00 | 91.03 | 89.70 | 90.71 | +1.61% | 6,199,403 |
| 2026-10-19 | 90.72 | 90.95 | 89.25 | 89.27 | -2.09% | 5,207,255 |
| 2026-10-16 | 89.73 | 91.22 | 89.20 | 91.18 | +2.24% | 8,272,000 |
| 2026-10-15 | 91.00 | 91.00 | 89.02 | 89.18 | -0.22% | 8,551,000 |
| 2026-10-14 | 88.29 | 89.65 | 87.40 | 89.38 | +1.44% | 7,255,900 |
| 2026-10-13 | 87.53 | 88.34 | 86.24 | 88.11 | +1.23% | 6,565,900 |
| 2026-10-12 | 86.22 | 87.08 | 85.74 | 87.04 | +1.01% | 3,386,300 |
| 2026-10-09 | 85.94 | 86.23 | 85.71 | 86.17 | +0.02% | 3,130,200 |
| 2026-10-08 | 85.32 | 86.23 | 84.95 | 86.15 | +0.83% | 5,989,300 |
| 2026-10-07 | 85.50 | 86.01 | 85.19 | 85.44 | +0.00% | 5,625,200 |
| 2026-10-06 | 84.20 | 85.52 | 84.14 | 85.44 | +1.97% | 5,772,600 |
| 2026-10-05 | 83.75 | 84.39 | 83.17 | 83.79 | +0.08% | 6,572,300 |
| 2026-10-02 | 83.72 | 84.31 | 83.59 | 83.72 | +0.30% | 7,802,000 |
| 2026-10-01 | 82.64 | 83.61 | 82.01 | 83.47 | +0.70% | 7,566,800 |
| 2026-09-30 | 83.76 | 83.98 | 82.88 | 82.89 | -0.67% | 8,553,800 |
| 2026-09-29 | 81.95 | 83.65 | 81.69 | 83.45 | +1.34% | 9,858,000 |
| 2026-09-28 | 82.96 | 83.07 | 81.91 | 82.35 | -0.64% | 5,048,900 |
| 2026-09-25 | 82.67 | 83.01 | 82.09 | 82.88 | -0.01% | 4,920,300 |
| 2026-09-24 | 83.98 | 83.98 | 82.84 | 82.89 | -0.69% | 4,917,500 |
| 2026-09-23 | 84.76 | 84.90 | 83.21 | 83.47 | -1.97% | 5,571,800 |
| 2026-09-22 | 85.24 | 85.94 | 84.97 | 85.15 | -0.36% | 4,349,700 |
| 2026-09-21 | 85.52 | 86.15 | 85.18 | 85.46 | -0.07% | 7,826,800 |
| 2026-09-18 | 86.33 | 86.35 | 85.43 | 85.52 | -1.43% | 15,145,700 |
| 2026-09-17 | 86.64 | 86.79 | 86.02 | 86.76 | +0.61% | 5,313,900 |
| 2026-09-16 | 86.41 | 86.83 | 85.87 | 86.23 | +0.33% | 5,924,100 |
| 2026-09-15 | 87.17 | 87.22 | 85.91 | 85.95 | -1.21% | 5,102,200 |
| 2026-09-14 | 87.72 | 87.97 | 86.66 | 87.00 | -0.20% | 5,232,900 |
| 2026-09-11 | 88.37 | 88.65 | 86.99 | 87.17 | -0.66% | 5,141,900 |
| 2026-09-10 | 88.92 | 89.05 | 87.67 | 87.75 | -0.67% | 4,835,300 |
| 2026-09-09 | 89.05 | 89.19 | 88.01 | 88.34 | -0.73% | 4,551,000 |
| 2026-09-08 | 88.16 | 89.34 | 88.10 | 88.99 | +1.00% | 6,416,300 |
| 2026-09-04 | 88.32 | 88.94 | 87.65 | 88.11 | -0.74% | 7,184,000 |
| 2026-09-03 | 88.59 | 89.29 | 88.21 | 88.77 | +0.52% | 6,015,700 |
| 2026-09-02 | 87.99 | 88.51 | 87.13 | 88.31 | +0.25% | 5,873,900 |
| 2026-09-01 | 88.43 | 88.78 | 87.75 | 88.09 | +0.10% | 4,892,600 |
| 2026-08-31 | 88.04 | 88.22 | 87.20 | 88.00 | -0.28% | 6,624,600 |
| 2026-08-28 | 89.37 | 89.57 | 87.88 | 88.25 | -0.90% | 6,346,400 |
| 2026-08-27 | 89.00 | 89.41 | 88.27 | 89.05 | -0.79% | 6,698,100 |
| 2026-08-26 | 89.92 | 90.58 | 89.67 | 89.76 | -0.23% | 4,548,000 |
| 2026-08-25 | 90.00 | 90.54 | 89.71 | 89.97 | -0.14% | 4,979,100 |
| 2026-08-24 | 89.06 | 90.47 | 89.06 | 90.10 | +1.30% | 8,594,500 |
| 2026-08-21 | 91.48 | 91.65 | 88.91 | 88.94 | -2.72% | 6,656,700 |
| 2026-08-20 | 91.75 | 92.65 | 91.41 | 91.43 | -0.82% | 6,415,300 |
| 2026-08-19 | 92.56 | 92.92 | 91.58 | 92.19 | +0.13% | 4,203,200 |
| 2026-08-18 | 93.16 | 93.48 | 92.01 | 92.07 | -0.24% | 4,177,200 |
| 2026-08-17 | 91.60 | 92.64 | 91.57 | 92.29 | -0.55% | 4,484,400 |
| 2026-08-14 | 92.59 | 93.39 | 92.54 | 92.80 | +0.01% | 4,185,100 |
| 2026-08-13 | 92.82 | 93.01 | 92.44 | 92.79 | +0.29% | 3,447,800 |
| 2026-08-12 | 91.76 | 92.59 | 91.73 | 92.52 | +0.65% | 3,437,600 |
| 2026-08-11 | 91.19 | 92.09 | 91.03 | 91.92 | +0.63% | 4,765,300 |
| 2026-08-10 | 92.35 | 93.01 | 91.05 | 91.34 | -1.46% | 5,047,500 |
| 2026-08-07 | 92.20 | 93.59 | 91.75 | 92.69 | -0.23% | 7,707,900 |
| 2026-08-06 | 94.02 | 94.21 | 92.00 | 92.90 | -0.21% | 3,958,500 |
| 2026-08-05 | 93.50 | 94.44 | 91.91 | 93.10 | -0.16% | 5,354,800 |
| 2026-08-04 | 92.09 | 93.54 | 91.25 | 93.25 | +0.33% | 11,142,800 |
| 2026-08-03 | 92.91 | 95.31 | 92.71 | 92.94 | -1.69% | 8,958,400 |
| 2026-07-31 | 93.89 | 95.27 | 93.23 | 94.54 | +0.21% | 5,583,200 |
| 2026-07-30 | 97.20 | 97.31 | 93.72 | 94.34 | -1.78% | 6,392,200 |
| 2026-07-29 | 97.29 | 97.65 | 95.70 | 96.05 | -0.75% | 5,287,600 |
| 2026-07-28 | 97.29 | 98.86 | 96.78 | 96.78 | +0.31% | 5,488,800 |
| 2026-07-27 | 96.85 | 98.06 | 96.30 | 96.48 | -0.79% | 4,638,500 |
| 2026-07-24 | 97.01 | 97.95 | 96.63 | 97.25 | +0.67% | 4,839,600 |
| 2026-07-23 | 95.01 | 96.67 | 94.84 | 96.60 | +0.84% | 4,472,500 |
| 2026-07-22 | 94.81 | 95.85 | 94.40 | 95.80 | +2.08% | 4,510,800 |
| 2026-07-21 | 94.01 | 94.44 | 93.21 | 93.85 | -0.65% | 4,622,300 |
| 2026-07-20 | 95.77 | 96.38 | 94.45 | 94.46 | -0.88% | 4,963,800 |
| 2026-07-17 | 97.30 | 98.34 | 95.14 | 95.30 | -0.80% | 4,926,200 |
| 2026-07-16 | 94.78 | 96.14 | 94.78 | 96.07 | +1.55% | 3,664,100 |
| 2026-07-15 | 95.72 | 96.40 | 94.46 | 94.60 | -1.42% | 3,303,700 |
| 2026-07-14 | 96.85 | 97.25 | 95.74 | 95.96 | -0.53% | 2,626,900 |
| 2026-07-13 | 95.80 | 96.95 | 95.62 | 96.47 | +0.90% | 2,842,200 |
| 2026-07-10 | 95.24 | 95.93 | 95.12 | 95.61 | +0.46% | 3,096,700 |
| 2026-07-09 | 96.43 | 96.68 | 94.89 | 95.17 | -1.26% | 3,842,800 |
| 2026-07-08 | 97.44 | 97.62 | 96.00 | 96.38 | -0.94% | 5,614,500 |
| 2026-07-07 | 96.92 | 99.26 | 96.82 | 97.29 | +1.35% | 7,158,800 |
| 2026-07-06 | 97.34 | 97.73 | 95.77 | 95.99 | -2.03% | 4,922,100 |
| 2026-07-02 | 95.74 | 97.98 | 95.38 | 97.98 | +3.01% | 5,279,800 |
| 2026-07-01 | 95.88 | 96.02 | 95.08 | 95.12 | -0.62% | 4,678,600 |
| 2026-06-30 | 96.20 | 96.65 | 95.36 | 95.71 | -1.07% | 6,910,000 |
| 2026-06-29 | 97.01 | 97.52 | 96.48 | 96.75 | -0.42% | 4,566,900 |
| 2026-06-26 | 96.64 | 97.22 | 96.10 | 97.16 | +1.30% | 8,925,300 |
| 2026-06-25 | 95.73 | 96.87 | 95.22 | 95.91 | +0.14% | 7,233,000 |
| 2026-06-24 | 95.23 | 95.92 | 94.44 | 95.78 | +0.90% | 7,483,900 |
| 2026-06-23 | 94.28 | 95.11 | 93.50 | 94.93 | +1.61% | 7,586,600 |
| 2026-06-22 | 93.06 | 94.09 | 92.89 | 93.43 | +0.37% | 7,250,300 |
| 2026-06-18 | 92.50 | 94.26 | 92.44 | 93.09 | +0.61% | 20,353,100 |
| 2026-06-17 | 93.88 | 94.64 | 92.31 | 92.53 | -1.89% | 7,127,700 |
| 2026-06-16 | 93.90 | 95.29 | 93.71 | 94.31 | +0.52% | 5,580,400 |
| 2026-06-15 | 93.38 | 94.75 | 92.75 | 93.82 | -0.19% | 6,925,400 |
| 2026-06-12 | 93.59 | 94.68 | 93.23 | 94.00 | +0.78% | 8,748,200 |
| 2026-06-11 | 94.55 | 95.06 | 93.21 | 93.27 | -0.80% | 4,756,000 |
| 2026-06-10 | 93.61 | 94.50 | 92.78 | 94.02 | +1.15% | 5,855,200 |
| 2026-06-09 | 91.39 | 93.36 | 90.92 | 92.95 | +1.83% | 6,255,400 |
| 2026-06-08 | 92.26 | 92.78 | 90.94 | 91.28 | -1.43% | 5,814,300 |
| 2026-06-05 | 92.14 | 93.57 | 91.96 | 92.60 | +1.07% | 5,619,900 |
| 2026-06-04 | 91.13 | 91.93 | 89.94 | 91.62 | +1.25% | 4,463,800 |
| 2026-06-03 | 90.60 | 92.41 | 90.19 | 90.49 | -0.02% | 6,635,200 |
| 2026-06-02 | 89.34 | 90.64 | 89.07 | 90.51 | +1.66% | 5,761,800 |
| 2026-06-01 | 91.27 | 91.56 | 89.02 | 89.03 | -3.28% | 8,510,700 |
| 2026-05-29 | 92.50 | 92.60 | 91.35 | 92.05 | -0.51% | 9,749,100 |
| 2026-05-28 | 93.73 | 94.25 | 92.42 | 92.52 | -1.30% | 3,650,300 |
| 2026-05-27 | 93.79 | 94.60 | 93.46 | 93.74 | -0.37% | 3,375,000 |
| 2026-05-26 | 94.80 | 94.80 | 93.75 | 94.09 | -0.49% | 4,168,900 |
| 2026-05-22 | 94.49 | 94.80 | 93.77 | 94.55 | +0.33% | 3,396,200 |
| 2026-05-21 | 93.56 | 94.41 | 93.19 | 94.24 | +0.66% | 3,741,100 |
| 2026-05-20 | 94.51 | 94.66 | 93.53 | 93.62 | -0.55% | 5,306,934 |
| 2026-05-19 | 93.56 | 94.95 | 93.17 | 94.14 | +0.46% | 8,408,519 |
| 2026-05-18 | 92.23 | 93.97 | 92.15 | 93.71 | +1.25% | 6,780,951 |
| 2026-05-15 | 93.59 | 93.92 | 92.34 | 92.55 | -1.21% | 7,820,600 |
| 2026-05-14 | 93.11 | 93.69 | 92.81 | 93.68 | +0.58% | 4,786,900 |
| 2026-05-13 | 92.84 | 93.18 | 92.14 | 93.14 | -0.35% | 4,944,400 |
| 2026-05-12 | 93.21 | 93.83 | 92.44 | 93.47 | +0.40% | 4,511,500 |
| 2026-05-11 | 92.26 | 93.53 | 91.94 | 93.10 | +1.42% | 4,434,500 |
| 2026-05-08 | 92.50 | 93.00 | 91.61 | 91.80 | -0.68% | 4,466,400 |
| 2026-05-07 | 93.51 | 93.51 | 91.96 | 92.43 | -1.15% | 6,068,000 |
| 2026-05-06 | 95.45 | 95.67 | 93.51 | 93.51 | -2.49% | 6,337,100 |
| 2026-05-05 | 96.22 | 96.87 | 95.73 | 95.90 | -0.09% | 8,315,900 |
| 2026-05-04 | 95.99 | 97.25 | 95.53 | 95.99 | -0.74% | 6,040,600 |
| 2026-05-01 | 96.57 | 97.40 | 95.99 | 96.71 | +0.01% | 7,189,300 |
| 2026-04-30 | 94.50 | 96.71 | 94.21 | 96.70 | +3.41% | 8,323,500 |
| 2026-04-29 | 93.91 | 94.41 | 93.38 | 93.51 | -0.95% | 4,647,500 |
| 2026-04-28 | 94.62 | 95.01 | 93.97 | 94.41 | +0.68% | 3,949,900 |
| 2026-04-27 | 93.85 | 94.58 | 93.52 | 93.77 | +0.30% | 4,224,000 |
| 2026-04-24 | 93.74 | 94.10 | 93.04 | 93.49 | -0.45% | 3,086,500 |
| 2026-04-23 | 92.29 | 93.96 | 92.29 | 93.91 | +2.22% | 3,528,400 |
| 2026-04-22 | 92.58 | 93.11 | 91.60 | 91.87 | -0.05% | 3,774,600 |
| 2026-04-21 | 93.51 | 93.73 | 91.91 | 91.92 | -1.70% | 3,693,800 |
| 2026-04-20 | 94.14 | 94.90 | 93.36 | 93.51 | -1.06% | 3,020,300 |
| 2026-04-17 | 94.46 | 94.72 | 93.31 | 94.51 | -0.41% | 4,894,100 |
| 2026-04-16 | 94.49 | 95.27 | 93.90 | 94.90 | +0.27% | 3,108,500 |
| 2026-04-15 | 95.43 | 95.59 | 94.56 | 94.64 | -1.38% | 3,588,800 |
| 2026-04-14 | 95.98 | 96.11 | 94.72 | 95.96 | +0.03% | 5,339,400 |
| 2026-04-13 | 97.25 | 97.38 | 95.53 | 95.93 | -1.26% | 4,731,900 |
| 2026-04-10 | 97.33 | 98.20 | 96.84 | 97.15 | -0.45% | 3,475,100 |
| 2026-04-09 | 96.78 | 98.49 | 96.76 | 97.59 | +0.43% | 4,250,100 |
| 2026-04-08 | 96.13 | 97.19 | 95.20 | 97.17 | +0.36% | 5,793,500 |
| 2026-04-07 | 96.93 | 97.96 | 96.64 | 96.82 | -0.12% | 3,796,500 |
| 2026-04-06 | 97.13 | 97.94 | 96.83 | 96.94 | -0.52% | 3,469,300 |
| 2026-04-02 | 97.50 | 97.84 | 97.00 | 97.45 | +0.53% | 4,566,600 |
| 2026-04-01 | 96.09 | 97.14 | 95.94 | 96.94 | +0.44% | 4,918,300 |
| 2026-03-31 | 96.93 | 97.09 | 95.25 | 96.52 | -0.42% | 6,716,000 |
| 2026-03-30 | 96.67 | 97.59 | 96.14 | 96.93 | +1.44% | 5,907,900 |
| 2026-03-27 | 95.58 | 96.56 | 95.01 | 95.55 | +0.14% | 6,097,700 |
| 2026-03-26 | 94.59 | 95.53 | 94.35 | 95.42 | +0.86% | 3,723,200 |
| 2026-03-25 | 94.54 | 95.10 | 93.85 | 94.61 | +0.67% | 3,539,900 |
| 2026-03-24 | 93.46 | 95.08 | 93.30 | 93.98 | +0.25% | 4,016,100 |
| 2026-03-23 | 94.00 | 94.71 | 93.58 | 93.75 | +0.39% | 5,142,700 |
| 2026-03-20 | 96.16 | 96.45 | 93.16 | 93.39 | -2.95% | 9,915,000 |
| 2026-03-19 | 96.55 | 96.98 | 95.46 | 96.23 | -0.32% | 5,384,600 |
| 2026-03-18 | 97.73 | 97.90 | 96.53 | 96.54 | -1.76% | 4,184,800 |
| 2026-03-17 | 99.50 | 99.58 | 98.21 | 98.27 | -0.85% | 3,704,200 |
| 2026-03-16 | 98.50 | 99.31 | 97.87 | 99.11 | +1.12% | 4,471,600 |
| 2026-03-13 | 98.73 | 99.13 | 97.97 | 98.01 | +0.17% | 6,966,900 |
| 2026-03-12 | 96.19 | 98.77 | 96.11 | 97.84 | +1.64% | 8,656,800 |
| 2026-03-11 | 96.00 | 96.28 | 95.54 | 96.26 | -0.01% | 5,344,100 |
| 2026-03-10 | 96.79 | 97.14 | 95.90 | 96.27 | -1.01% | 4,194,036 |
| 2026-03-09 | 97.50 | 97.70 | 96.71 | 97.25 | -0.24% | 5,192,009 |
| 2026-03-06 | 97.35 | 97.93 | 96.04 | 97.48 | +0.29% | 5,963,900 |
| 2026-03-05 | 97.71 | 97.71 | 95.90 | 97.20 | -0.44% | 6,217,400 |
| 2026-03-04 | 97.41 | 98.08 | 96.57 | 97.63 | +0.87% | 5,947,200 |
| 2026-03-03 | 96.66 | 97.78 | 95.29 | 96.79 | -0.45% | 4,631,500 |
| 2026-03-02 | 97.25 | 97.82 | 97.03 | 97.23 | -0.15% | 5,156,000 |
| 2026-02-27 | 96.46 | 97.97 | 96.33 | 97.38 | +1.07% | 8,010,100 |
| 2026-02-26 | 96.29 | 96.70 | 95.68 | 96.35 | +0.45% | 5,711,700 |
| 2026-02-25 | 95.65 | 96.00 | 94.10 | 95.92 | +0.11% | 5,352,900 |
| 2026-02-24 | 95.15 | 95.98 | 94.14 | 95.81 | +0.66% | 5,087,100 |
| 2026-02-23 | 94.62 | 96.02 | 94.50 | 95.18 | +0.93% | 6,950,600 |
| 2026-02-20 | 96.51 | 96.70 | 93.71 | 94.30 | -0.79% | 10,713,300 |
| 2026-02-19 | 95.50 | 95.66 | 93.75 | 95.05 | +4.40% | 16,064,500 |
| 2026-02-18 | 92.22 | 92.41 | 90.82 | 91.04 | -1.04% | 9,786,800 |
| 2026-02-17 | 94.85 | 95.12 | 91.98 | 92.00 | -3.11% | 9,286,400 |
| 2026-02-13 | 92.44 | 94.98 | 92.37 | 94.95 | +2.58% | 9,114,300 |
| 2026-02-12 | 91.19 | 93.26 | 91.00 | 92.56 | +1.87% | 13,100,400 |
| 2026-02-11 | 90.71 | 91.02 | 90.15 | 90.86 | +0.15% | 7,290,600 |
| 2026-02-10 | 89.73 | 91.38 | 89.46 | 90.72 | +1.50% | 5,783,600 |
| 2026-02-09 | 89.66 | 90.00 | 88.84 | 89.38 | -0.78% | 4,422,900 |
| 2026-02-06 | 91.50 | 91.70 | 89.27 | 90.08 | -1.10% | 5,453,700 |
| 2026-02-05 | 90.84 | 91.64 | 90.40 | 91.08 | +0.87% | 5,913,400 |
| 2026-02-04 | 90.56 | 91.28 | 90.03 | 90.29 | +0.18% | 7,338,300 |
| 2026-02-03 | 88.19 | 90.23 | 87.97 | 90.13 | +2.20% | 6,229,900 |
| 2026-02-02 | 89.40 | 89.97 | 87.84 | 88.19 | -1.25% | 5,260,600 |
| 2026-01-30 | 88.94 | 89.50 | 88.14 | 89.31 | +0.19% | 5,344,800 |
| 2026-01-29 | 88.79 | 89.46 | 88.42 | 89.14 | +0.92% | 5,943,600 |
| 2026-01-28 | 88.69 | 89.24 | 88.15 | 88.33 | -0.57% | 4,251,300 |
| 2026-01-27 | 88.13 | 89.08 | 87.78 | 88.84 | +0.77% | 4,470,400 |
| 2026-01-26 | 88.00 | 89.04 | 87.98 | 88.16 | +0.71% | 7,611,900 |
| 2026-01-23 | 87.77 | 88.50 | 86.89 | 87.54 | +0.03% | 5,483,900 |
| 2026-01-22 | 89.13 | 89.45 | 87.39 | 87.51 | -1.84% | 8,025,700 |
| 2026-01-21 | 89.33 | 89.55 | 88.12 | 89.15 | +0.37% | 8,555,900 |
| 2026-01-20 | 88.60 | 89.18 | 87.54 | 88.82 | -0.09% | 6,844,500 |
| 2026-01-16 | 88.52 | 89.40 | 88.18 | 88.90 | +0.14% | 5,201,600 |
| 2026-01-15 | 88.40 | 89.11 | 87.94 | 88.78 | +0.41% | 3,832,600 |
| 2026-01-14 | 87.65 | 88.68 | 87.58 | 88.42 | +0.99% | 5,134,500 |
| 2026-01-13 | 86.75 | 87.56 | 86.01 | 87.55 | +0.93% | 5,362,800 |
| 2026-01-12 | 87.11 | 87.25 | 86.11 | 86.74 | -0.31% | 5,749,000 |
| 2026-01-09 | 87.22 | 87.82 | 86.97 | 87.01 | -0.24% | 3,152,100 |
| 2026-01-08 | 86.23 | 87.86 | 86.14 | 87.22 | +1.10% | 4,076,300 |
| 2026-01-07 | 87.75 | 87.90 | 85.97 | 86.27 | -1.43% | 3,134,800 |
| 2026-01-06 | 87.00 | 87.73 | 86.58 | 87.52 | +0.75% | 5,034,100 |
| 2026-01-05 | 86.74 | 86.97 | 85.22 | 86.87 | -0.36% | 4,947,700 |
| 2026-01-02 | 87.17 | 87.66 | 86.60 | 87.18 | -0.02% | 4,273,600 |
| 2025-12-31 | 87.44 | 87.63 | 87.17 | 87.20 | -0.42% | 3,234,300 |
| 2025-12-30 | 87.60 | 87.82 | 87.17 | 87.57 | +0.03% | 2,975,100 |
| 2025-12-29 | 87.30 | 88.17 | 87.25 | 87.54 | +0.42% | 3,491,000 |
| 2025-12-26 | 86.92 | 87.63 | 86.78 | 87.17 | +0.00% | 2,308,500 |
| 2025-12-24 | 86.53 | 87.20 | 86.38 | 87.17 | +0.90% | 1,617,500 |
| 2025-12-23 | 85.71 | 86.79 | 85.60 | 86.39 | +0.78% | 4,319,300 |
| 2025-12-22 | 85.28 | 85.81 | 84.84 | 85.72 | +0.52% | 5,245,900 |
| 2025-12-19 | 86.75 | 86.92 | 85.23 | 85.28 | -2.22% | 11,300,700 |
| 2025-12-18 | 87.16 | 87.46 | 86.71 | 87.22 | +0.22% | 5,553,400 |
| 2025-12-17 | 85.62 | 87.58 | 85.60 | 87.03 | +1.54% | 8,995,400 |
| 2025-12-16 | 85.40 | 85.98 | 85.00 | 85.71 | -0.34% | 6,579,500 |
| 2025-12-15 | 84.82 | 86.16 | 84.51 | 86.00 | +1.85% | 6,826,800 |
| 2025-12-12 | 84.49 | 85.15 | 84.26 | 84.44 | -0.34% | 4,796,100 |
| 2025-12-11 | 84.89 | 85.47 | 84.26 | 84.73 | +0.77% | 6,262,600 |
| 2025-12-10 | 85.18 | 85.38 | 83.80 | 84.08 | -1.65% | 8,528,200 |
| 2025-12-09 | 86.00 | 86.36 | 85.44 | 85.49 | -0.08% | 6,830,100 |
| 2025-12-08 | 86.22 | 86.40 | 85.47 | 85.56 | -0.83% | 6,726,100 |
| 2025-12-05 | 87.44 | 88.09 | 86.15 | 86.28 | -1.20% | 7,255,500 |
| 2025-12-04 | 87.74 | 88.62 | 86.96 | 87.33 | -0.74% | 7,651,900 |
| 2025-12-03 | 89.23 | 90.34 | 87.07 | 87.98 | -1.19% | 10,934,400 |
| 2025-12-02 | 89.29 | 89.30 | 88.32 | 89.04 | +0.03% | 5,825,600 |
| 2025-12-01 | 90.62 | 90.75 | 88.99 | 89.01 | -2.32% | 5,749,000 |
| 2025-11-28 | 90.39 | 91.12 | 90.26 | 91.12 | +0.98% | 2,548,700 |
| 2025-11-26 | 89.74 | 90.40 | 89.54 | 90.24 | +1.06% | 3,490,300 |
| 2025-11-25 | 89.00 | 89.53 | 88.62 | 89.29 | +0.17% | 5,363,600 |
| 2025-11-24 | 89.59 | 89.72 | 88.20 | 89.14 | -0.15% | 6,045,200 |
| 2025-11-21 | 88.69 | 90.06 | 88.50 | 89.27 | +0.79% | 6,434,600 |
| 2025-11-20 | 89.23 | 89.50 | 88.43 | 88.57 | -0.54% | 7,947,400 |
| 2025-11-19 | 90.78 | 90.81 | 88.90 | 89.05 | -1.81% | 5,014,600 |
| 2025-11-18 | 91.04 | 91.41 | 90.53 | 90.69 | +0.12% | 4,992,500 |
| 2025-11-17 | 90.49 | 90.97 | 90.14 | 90.58 | -0.12% | 5,709,100 |
| 2025-11-14 | 91.30 | 91.62 | 90.30 | 90.69 | -0.53% | 4,613,600 |
| 2025-11-13 | 92.00 | 92.38 | 91.08 | 91.17 | -0.78% | 5,696,400 |
| 2025-11-12 | 91.17 | 92.02 | 90.88 | 91.89 | +0.82% | 5,588,400 |
| 2025-11-11 | 90.91 | 91.45 | 90.55 | 91.14 | +0.42% | 3,885,400 |
| 2025-11-10 | 91.17 | 91.35 | 89.96 | 90.76 | -0.74% | 6,177,900 |
| 2025-11-07 | 91.16 | 91.91 | 90.86 | 91.44 | +0.59% | 4,769,600 |
| 2025-11-06 | 91.00 | 92.05 | 90.86 | 90.90 | -0.56% | 4,916,100 |
| 2025-11-05 | 91.32 | 92.23 | 90.50 | 91.41 | -1.42% | 12,553,100 |
| 2025-11-04 | 93.15 | 93.51 | 92.41 | 92.73 | -0.45% | 12,289,100 |
| 2025-11-03 | 93.57 | 95.09 | 92.18 | 93.15 | -0.95% | 14,019,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+4.86%). Worst month: Aug (-3.62%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Southern Company's (SO) latest close?
93.71 on 2026-10-30, from the Closelook data lake's daily price record.
What is SO's 52-week high and low?
99.58 high and 81.69 low over the trailing 52 weeks, as of 2026-10-30.
What is Southern Company's strongest and weakest month historically?
Historically, SO's strongest calendar month has been Mar (average +4.86%) and its weakest Aug (average -3.62%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SO?
Recovery attempt under the 200-day: Trades +6.8% vs the 50-day and +1.5% vs the 200-day average, 5.9% below the 52-week high and +14.7% off the 52-week low; a death cross printed 33 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SO above its 50-day and 200-day moving averages?
Southern Company trades 6.8% above its 50-day and 1.5% above its 200-day moving average (4.6% above its 20-day). As of 2026-10-30.