NYSE · SO

The Southern Company

Utilities · Regulated Electric

$93.71

Up+$0.72 (+0.77%)

Updated Oct 31, 2026, 8:14 PM

SID Score

6.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · SO

SO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

SO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$93.99	$94.35	$93.47	$93.71	6.07M
Oct 29, 2026	$92.79	$93.40	$92.21	$92.99	4.28M
Oct 28, 2026	$92.37	$92.88	$91.28	$91.52	5.23M
Oct 27, 2026	$92.42	$92.665	$91.84	$92.65	3.07M
Oct 26, 2026	$92.845	$93.395	$92.22	$92.57	4.7M
Oct 23, 2026	$93.68	$94.04	$92.68	$92.89	5.1M
Oct 22, 2026	$91.08	$93.88	$90.99	$93.82	8.16M
Oct 21, 2026	$90.77	$91.01	$90.26	$90.39	4.65M
Oct 20, 2026	$90.00	$91.03	$89.70	$90.71	6.2M
Oct 19, 2026	$90.72	$90.9459	$89.25	$89.27	5.21M
Oct 16, 2026	$89.73	$91.22	$89.20	$91.18	8.27M
Oct 15, 2026	$91.00	$91.00	$89.02	$89.18	8.55M
Oct 14, 2026	$88.29	$89.645	$87.3964	$89.38	7.26M
Oct 13, 2026	$87.53	$88.34	$86.24	$88.11	6.57M
Oct 12, 2026	$86.22	$87.075	$85.735	$87.04	3.39M
Oct 9, 2026	$85.94	$86.225	$85.71	$86.17	3.13M
Oct 8, 2026	$85.32	$86.23	$84.945	$86.15	5.99M
Oct 7, 2026	$85.50	$86.0102	$85.185	$85.44	5.63M
Oct 6, 2026	$84.20	$85.52	$84.14	$85.44	5.77M
Oct 5, 2026	$83.75	$84.385	$83.17	$83.79	6.57M
Oct 2, 2026	$83.72	$84.31	$83.59	$83.72	7.8M