Southern Co (SO)

Historical Prices For Southern Co (SO)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	88.66	90.07	88.34	90.00	10,688,405	90.00
5/29/2025	87.89	88.80	87.41	88.75	3,683,942	88.75
5/28/2025	89.63	89.92	87.60	88.22	5,217,927	88.22
5/27/2025	90.01	90.27	89.56	89.92	4,316,736	89.92
5/23/2025	89.54	89.75	88.12	89.64	3,129,560	89.64
5/22/2025	89.49	89.49	88.39	88.84	5,054,856	88.84
5/21/2025	90.70	90.81	89.29	89.66	9,171,236	89.66
5/20/2025	89.34	91.00	89.20	90.83	9,611,361	90.83
5/19/2025	88.56	89.54	88.08	89.48	5,998,541	89.48
5/16/2025	87.29	88.74	87.13	88.71	4,181,776	87.97
5/15/2025	85.61	87.39	85.61	87.38	5,255,919	86.65
5/14/2025	85.20	85.58	83.09	84.91	8,040,130	84.20
5/13/2025	87.79	88.26	85.51	85.57	7,041,110	84.86
5/12/2025	89.35	89.72	87.46	87.78	6,676,110	87.05
5/09/2025	90.32	90.84	90.04	90.35	2,982,536	89.60
5/08/2025	91.65	92.05	90.17	90.31	3,711,534	89.56
5/07/2025	90.94	92.56	90.94	92.11	5,011,336	91.34
5/06/2025	91.07	91.84	90.90	91.22	2,995,039	90.46
5/05/2025	91.30	91.55	90.13	91.05	3,572,809	90.29
5/02/2025	91.34	91.85	90.37	91.05	4,060,849	90.29
5/01/2025	92.44	92.44	90.75	91.46	5,319,927	90.70
4/30/2025	91.85	92.23	90.40	91.89	5,934,883	91.12
4/29/2025	90.60	91.59	90.33	91.45	3,235,017	90.69
4/28/2025	90.35	91.05	89.82	90.75	2,332,220	89.99
4/25/2025	91.05	91.34	90.15	90.43	3,442,767	89.68
4/24/2025	91.04	91.44	90.27	91.05	3,018,413	90.29
4/23/2025	91.48	91.58	90.17	91.13	5,217,818	90.37
4/22/2025	90.44	92.22	90.25	91.86	3,849,514	91.09
4/21/2025	91.62	91.71	89.58	90.23	3,015,036	89.48
4/17/2025	90.89	93.04	90.81	91.81	3,462,096	91.04
4/16/2025	91.90	91.90	90.26	90.47	2,731,337	89.72
4/15/2025	91.56	91.70	90.93	91.02	2,381,266	90.26
4/14/2025	89.77	91.69	89.16	91.16	3,344,750	90.40
4/11/2025	88.46	90.18	87.68	89.86	4,022,014	89.11
4/10/2025	87.98	89.70	87.00	88.89	7,049,511	88.15
4/09/2025	86.31	89.40	85.00	87.80	7,696,435	87.07
4/08/2025	88.69	88.69	86.16	86.86	6,247,586	86.14
4/07/2025	87.75	89.14	86.36	87.22	8,150,895	86.49
4/04/2025	93.21	93.65	88.49	88.94	8,270,388	88.20
4/03/2025	92.73	93.30	92.00	92.56	6,392,778	91.79
4/02/2025	92.00	92.05	90.71	91.30	4,704,401	90.54
4/01/2025	91.60	92.17	91.15	91.82	4,178,415	91.05
3/31/2025	91.55	92.69	91.09	91.95	6,340,396	91.18
3/28/2025	90.88	91.44	90.27	91.13	4,483,750	90.37
3/27/2025	89.47	90.28	89.00	90.03	3,830,640	89.28
3/26/2025	88.00	89.20	87.85	89.06	3,953,334	88.32
3/25/2025	88.92	88.92	87.40	87.73	3,912,895	87.00
3/24/2025	89.16	90.14	88.77	88.88	3,641,080	88.14
3/21/2025	89.84	90.67	88.75	89.36	8,329,577	88.61
3/20/2025	89.92	90.06	89.14	89.97	4,652,758	89.22
3/19/2025	90.00	90.48	89.27	89.60	3,366,160	88.85
3/18/2025	90.13	90.47	89.66	90.23	3,505,468	89.48
3/17/2025	90.35	91.41	89.87	90.54	3,649,831	89.78
3/14/2025	89.36	90.54	88.78	90.38	2,990,796	89.63
3/13/2025	89.11	90.00	88.68	89.63	3,586,925	88.88
3/12/2025	89.42	89.61	88.30	88.68	4,557,094	87.94
3/11/2025	92.50	92.68	89.96	90.10	6,761,302	89.35
3/10/2025	91.45	93.48	91.20	92.96	7,370,210	92.18
3/07/2025	88.55	91.77	88.52	91.40	6,727,973	90.64
3/06/2025	88.25	89.16	87.09	88.72	5,391,706	87.98
3/05/2025	89.21	90.19	88.38	88.65	4,595,709	87.91
3/04/2025	91.40	92.33	89.76	89.89	8,846,263	89.14
3/03/2025	89.61	90.85	89.34	90.85	5,724,544	90.09