Southern Co (SO)

Historical Prices For Southern Co (SO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	93.21	93.65	88.49	88.94	8,270,388	88.94
4/03/2025	92.73	93.30	92.00	92.56	6,392,778	92.56
4/02/2025	92.00	92.05	90.71	91.30	4,704,401	91.30
4/01/2025	91.60	92.17	91.15	91.82	4,178,415	91.82
3/31/2025	91.55	92.69	91.09	91.95	6,340,396	91.95
3/28/2025	90.88	91.44	90.27	91.13	4,483,750	91.13
3/27/2025	89.47	90.28	89.00	90.03	3,830,640	90.03
3/26/2025	88.00	89.20	87.85	89.06	3,953,334	89.06
3/25/2025	88.92	88.92	87.40	87.73	3,912,895	87.73
3/24/2025	89.16	90.14	88.77	88.88	3,641,080	88.88
3/21/2025	89.84	90.67	88.75	89.36	8,329,577	89.36
3/20/2025	89.92	90.06	89.14	89.97	4,652,758	89.97
3/19/2025	90.00	90.48	89.27	89.60	3,366,160	89.60
3/18/2025	90.13	90.47	89.66	90.23	3,505,468	90.23
3/17/2025	90.35	91.41	89.87	90.54	3,649,831	90.54
3/14/2025	89.36	90.54	88.78	90.38	2,990,796	90.38
3/13/2025	89.11	90.00	88.68	89.63	3,586,925	89.63
3/12/2025	89.42	89.61	88.30	88.68	4,557,094	88.68
3/11/2025	92.50	92.68	89.96	90.10	6,761,302	90.10
3/10/2025	91.45	93.48	91.20	92.96	7,370,210	92.96
3/07/2025	88.55	91.77	88.52	91.40	6,727,973	91.40
3/06/2025	88.25	89.16	87.09	88.72	5,391,706	88.72
3/05/2025	89.21	90.19	88.38	88.65	4,595,709	88.65
3/04/2025	91.40	92.33	89.76	89.89	8,846,263	89.89
3/03/2025	89.61	90.85	89.34	90.85	5,724,544	90.85
2/28/2025	89.33	89.80	88.33	89.79	6,142,245	89.79
2/27/2025	88.25	89.07	87.95	88.29	5,155,752	88.29
2/26/2025	89.38	89.46	88.22	88.75	5,241,850	88.75
2/25/2025	89.22	90.03	88.93	89.85	4,871,082	89.85
2/24/2025	88.88	89.63	88.07	88.89	5,476,413	88.89
2/21/2025	87.55	88.98	87.10	88.40	5,348,113	88.40
2/20/2025	84.50	89.00	84.50	87.82	9,108,229	87.82
2/19/2025	86.00	86.61	85.38	86.48	5,049,838	86.48
2/18/2025	84.90	85.90	84.67	85.89	4,209,589	85.89
2/14/2025	87.02	87.48	85.48	85.58	4,391,038	84.86
2/13/2025	86.79	87.03	86.03	86.78	4,396,321	86.05
2/12/2025	85.46	86.87	85.00	86.81	4,723,018	86.08
2/11/2025	85.24	86.53	84.29	86.45	4,376,887	85.72
2/10/2025	84.70	85.53	84.18	85.51	4,141,573	84.79
2/07/2025	83.59	84.66	83.16	84.58	5,636,828	83.87
2/06/2025	84.23	84.23	82.90	83.79	3,339,003	83.09
2/05/2025	83.88	84.19	83.23	83.87	4,161,496	83.16
2/04/2025	83.70	83.89	82.78	83.20	5,221,880	82.50
2/03/2025	83.52	84.38	83.00	83.97	6,161,479	83.26
1/31/2025	84.51	84.74	83.43	83.95	4,685,781	83.24
1/30/2025	83.80	85.10	83.50	84.93	6,408,076	84.22
1/29/2025	83.88	84.45	82.69	82.83	5,771,795	82.13
1/28/2025	86.14	86.28	83.53	83.54	6,138,529	82.84
1/27/2025	83.91	86.64	82.86	86.50	7,699,529	85.77
1/24/2025	82.09	83.91	82.05	83.48	6,574,432	82.78
1/23/2025	82.52	82.90	82.13	82.26	5,846,739	81.57
1/22/2025	84.28	84.56	82.46	82.52	5,195,037	81.83
1/21/2025	84.18	85.47	84.10	84.73	5,647,520	84.02
1/17/2025	83.68	84.49	83.35	83.90	5,407,062	83.19
1/16/2025	82.10	83.93	81.96	83.89	4,452,799	83.18
1/15/2025	82.90	83.21	82.00	82.34	4,113,343	81.65
1/14/2025	82.00	82.23	81.41	82.05	3,693,213	81.36
1/13/2025	81.74	81.96	80.50	81.87	3,555,617	81.18
1/10/2025	82.30	82.92	81.20	81.32	5,002,354	80.64
1/08/2025	81.52	83.05	81.31	83.02	7,920,658	82.32
1/07/2025	81.11	82.10	80.97	81.09	4,533,262	80.41
1/06/2025	82.03	82.38	80.46	80.96	5,375,511	80.28