Southern (SO)
NYSE: SO
· Real-Time Price · USD
91.88
0.22 (0.24%)
At close: Sep 04, 2025, 3:59 PM
91.87
-0.01%
After-hours: Sep 04, 2025, 05:34 PM EDT
SO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 91.64 | 91.97 | 91.17 | 91.66 | 91.66 | -0.47% | 3,444,554 |
| Sep 2, 2025 | 92.24 | 92.82 | 91.63 | 92.09 | 92.09 | -0.23% | 3,467,500 |
| Aug 29, 2025 | 92.47 | 92.81 | 92.22 | 92.30 | 92.30 | 0.07% | 3,227,616 |
| Aug 28, 2025 | 93.04 | 93.04 | 92.07 | 92.24 | 92.24 | -1.11% | 2,797,437 |
| Aug 27, 2025 | 93.19 | 93.46 | 92.81 | 93.28 | 93.28 | 0.20% | 3,090,158 |
| Aug 26, 2025 | 93.15 | 93.50 | 92.49 | 93.09 | 93.09 | -0.04% | 3,699,643 |
| Aug 25, 2025 | 94.23 | 94.49 | 92.99 | 93.13 | 93.13 | -1.43% | 2,559,639 |
| Aug 22, 2025 | 95.06 | 95.50 | 94.08 | 94.48 | 94.48 | -0.15% | 3,304,940 |
| Aug 21, 2025 | 94.96 | 95.18 | 94.36 | 94.62 | 94.62 | -0.33% | 3,294,411 |
| Aug 20, 2025 | 94.50 | 95.64 | 94.33 | 94.93 | 94.93 | 0.80% | 5,556,630 |
| Aug 19, 2025 | 92.88 | 94.22 | 92.84 | 94.18 | 94.18 | 1.43% | 4,691,215 |
| Aug 18, 2025 | 93.58 | 93.64 | 92.77 | 92.85 | 92.85 | -1.30% | 5,070,536 |
| Aug 15, 2025 | 94.33 | 94.76 | 93.63 | 94.07 | 93.33 | -0.13% | 5,698,546 |
| Aug 14, 2025 | 94.70 | 94.70 | 93.75 | 94.19 | 93.45 | -0.63% | 5,252,565 |
| Aug 13, 2025 | 93.89 | 94.86 | 93.40 | 94.79 | 94.04 | 0.88% | 5,478,283 |
| Aug 12, 2025 | 94.65 | 94.68 | 93.28 | 93.96 | 93.22 | -0.65% | 7,908,624 |
| Aug 11, 2025 | 95.02 | 95.34 | 94.23 | 94.57 | 93.83 | -0.13% | 4,313,213 |
| Aug 8, 2025 | 95.57 | 95.79 | 94.47 | 94.69 | 93.95 | -0.69% | 4,148,300 |
| Aug 7, 2025 | 94.40 | 95.57 | 94.31 | 95.35 | 94.60 | 0.71% | 4,162,527 |
| Aug 6, 2025 | 94.72 | 95.54 | 94.17 | 94.68 | 93.94 | 0.31% | 3,656,368 |