Get the Stockscreener App
90.35
0.04%
0.04
After Hours:
90.35
Overview
News
Price History
Option Chain
Financials
Why SO Down?
Discussions
Forecast
Stock Split
Dividend History
Southern Company Stock (SO) Price History
The historical daily chart and data for Southern Company stock (SO), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $90.35.
- Southern Company all-time high stock price is $94.45, occurred on October 24, 2024.
- The lowest Southern Company stock price recorded was $40.30 on January 30, 2014. Since then, Southern Company's stock price has risen over 124.19% to $90.35 now.
- The 52-week high stock price for SO is $94.45, representing a 4.54% increase from the current share price, occurred on October 24, 2024.
- The 52-week low stock price for SO is $76.64, indicating a -15.17% decrease from the current share price, occurred on May 29, 2024.
- The closing price of Southern Company (SO) stock in the beginning of 2024 was $68.18. The stock closed the year at $71.41, a gain of over 4.74% for the year.
The table below shows more information about SO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $90.84 | $90.04 | $0.80 | 2,982,475.0 | +0.04% |
| May 08, 2025 | $92.05 | $90.17 | $1.88 | 3,711,068.0 | -1.95% |
| May 07, 2025 | $92.56 | $90.94 | $1.62 | 5,010,941.0 | +0.98% |
| May 06, 2025 | $91.84 | $90.90 | $0.94 | 2,993,257.0 | +0.19% |
| May 05, 2025 | $91.55 | $90.13 | $1.42 | 3,572,529.0 | +0.00% |
| May 02, 2025 | $91.85 | $90.37 | $1.48 | 4,060,668.0 | -0.45% |
| May 01, 2025 | $92.44 | $90.75 | $1.69 | 5,288,565.0 | -0.47% |
| Apr 30, 2025 | $92.23 | $90.40 | $1.83 | 5,933,391.0 | +0.48% |
| Apr 29, 2025 | $91.59 | $90.33 | $1.26 | 3,234,440.0 | +0.77% |
| Apr 28, 2025 | $91.05 | $89.82 | $1.23 | 2,331,634.0 | +0.35% |
| Apr 25, 2025 | $91.34 | $90.15 | $1.19 | 3,442,602.0 | -0.68% |
| Apr 24, 2025 | $91.44 | $90.27 | $1.17 | 3,018,209.0 | -0.09% |
| Apr 23, 2025 | $91.58 | $90.17 | $1.41 | 5,215,835.0 | -0.79% |
| Apr 22, 2025 | $92.22 | $90.25 | $1.97 | 3,847,347.0 | +1.81% |
| Apr 21, 2025 | $91.71 | $89.58 | $2.13 | 3,014,584.0 | -1.72% |
| Apr 17, 2025 | $93.04 | $90.81 | $2.23 | 3,461,649.0 | +1.48% |
| Apr 16, 2025 | $91.90 | $90.26 | $1.64 | 2,730,531.0 | -0.60% |
| Apr 15, 2025 | $91.70 | $90.93 | $0.77 | 2,380,922.0 | -0.15% |
| Apr 14, 2025 | $91.69 | $89.16 | $2.53 | 3,343,863.0 | +1.45% |
| Apr 11, 2025 | $90.18 | $87.68 | $2.50 | 4,021,531.0 | +1.09% |
Southern Company Stock (SO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Southern Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Southern Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
Southern Company Stock (SO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $92.56 | $90.04 | $2.52 | 30,601,978.0 | -1.68% |
| Apr, 2025 | $93.65 | $85.00 | $8.65 | 97,484,737.0 | -0.07% |
| Mar, 2025 | $93.48 | $87.09 | $6.39 | 96,490,951.0 | +2.41% |
| Feb, 2025 | $90.03 | $82.78 | $7.25 | 90,120,198.0 | +6.96% |
| Jan, 2025 | $86.64 | $80.46 | $6.19 | 100,082,372.0 | +1.98% |
Southern Company Stock (SO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $89.39 | $81.38 | $8.01 | 71,839,430.0 | -7.57% |
| Nov, 2024 | $91.00 | $86.37 | $4.63 | 79,501,861.0 | -2.09% |
| Oct, 2024 | $94.45 | $88.21 | $6.24 | 92,787,281.0 | +0.94% |
| Sep, 2024 | $90.85 | $86.36 | $4.49 | 88,589,167.0 | +4.38% |
| Aug, 2024 | $89.68 | $83.33 | $6.35 | 93,949,673.0 | +3.45% |
| Jul, 2024 | $83.70 | $76.96 | $6.74 | 71,278,345.0 | +7.67% |
| Jun, 2024 | $80.84 | $77.18 | $3.66 | 73,104,794.0 | -3.21% |
| May, 2024 | $80.23 | $73.20 | $7.03 | 106,268,187.0 | +9.03% |
| Apr, 2024 | $74.85 | $67.53 | $7.32 | 109,550,543.0 | +2.45% |
| Mar, 2024 | $71.91 | $65.99 | $5.92 | 83,673,675.0 | +6.68% |
| Feb, 2024 | $70.53 | $65.80 | $4.73 | 103,197,094.0 | -3.27% |
| Jan, 2024 | $72.54 | $67.70 | $4.84 | 94,033,574.0 | -0.86% |
Southern Company Stock (SO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.42 | $68.71 | $4.71 | 86,493,446.0 | -1.21% |
| Nov, 2023 | $71.33 | $67.13 | $4.20 | 98,354,788.0 | +5.47% |
| Oct, 2023 | $67.72 | $61.56 | $6.16 | 100,853,884.0 | +3.99% |
| Sep, 2023 | $71.74 | $64.36 | $7.38 | 82,565,189.0 | -4.44% |
| Aug, 2023 | $72.54 | $67.14 | $5.40 | 71,431,285.0 | -6.37% |
| Jul, 2023 | $73.84 | $68.81 | $5.03 | 80,313,058.0 | +2.98% |
| Jun, 2023 | $72.19 | $68.59 | $3.60 | 91,532,809.0 | +0.72% |
| May, 2023 | $75.80 | $69.02 | $6.78 | 90,263,565.0 | -5.17% |
| Apr, 2023 | $74.46 | $68.25 | $6.21 | 68,008,686.0 | +5.71% |
| Mar, 2023 | $70.42 | $61.73 | $8.69 | 120,876,127.0 | +10.34% |
| Feb, 2023 | $69.44 | $63.02 | $6.42 | 78,204,828.0 | -6.83% |
| Jan, 2023 | $73.03 | $64.80 | $8.23 | 74,657,299.0 | -5.22% |
0.27%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):