Southern (SO)
NYSE: SO
· Real-Time Price · USD
99.72
0.04 (0.04%)
At close: Oct 15, 2025, 3:59 PM
99.20
-0.53%
After-hours: Oct 15, 2025, 06:57 PM EDT
SO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 98.70 | 99.81 | 98.46 | 99.68 | 99.68 | 1.63% | 5,329,735 |
| Oct 13, 2025 | 97.62 | 98.42 | 97.19 | 98.08 | 98.08 | -0.21% | 4,262,222 |
| Oct 10, 2025 | 96.66 | 98.36 | 96.45 | 98.29 | 98.29 | 2.25% | 5,296,781 |
| Oct 9, 2025 | 96.66 | 96.66 | 96.01 | 96.13 | 96.13 | -0.05% | 4,113,973 |
| Oct 8, 2025 | 96.79 | 96.79 | 95.50 | 96.18 | 96.18 | -0.25% | 3,700,746 |
| Oct 7, 2025 | 95.49 | 96.77 | 95.30 | 96.42 | 96.42 | 0.97% | 5,607,700 |
| Oct 6, 2025 | 94.43 | 95.53 | 94.40 | 95.49 | 95.49 | 1.00% | 4,870,200 |
| Oct 3, 2025 | 93.50 | 94.85 | 93.50 | 94.54 | 94.54 | 0.69% | 6,022,128 |
| Oct 2, 2025 | 94.18 | 94.53 | 93.53 | 93.89 | 93.89 | -0.96% | 4,436,213 |
| Oct 1, 2025 | 94.92 | 95.38 | 94.61 | 94.80 | 94.80 | 0.03% | 4,625,938 |
| Sep 30, 2025 | 93.83 | 95.03 | 93.64 | 94.77 | 94.77 | 0.92% | 7,481,606 |
| Sep 29, 2025 | 94.50 | 94.53 | 93.45 | 93.91 | 93.91 | -0.66% | 8,002,685 |
| Sep 26, 2025 | 94.08 | 94.67 | 93.83 | 94.53 | 94.53 | 0.90% | 5,203,418 |
| Sep 25, 2025 | 94.59 | 95.06 | 93.58 | 93.69 | 93.69 | -0.76% | 6,968,487 |
| Sep 24, 2025 | 93.61 | 94.44 | 93.16 | 94.41 | 94.41 | 0.74% | 4,826,500 |
| Sep 23, 2025 | 92.30 | 93.72 | 92.11 | 93.72 | 93.72 | 1.51% | 4,413,517 |
| Sep 22, 2025 | 91.88 | 92.58 | 91.63 | 92.33 | 92.33 | 0.58% | 5,569,684 |
| Sep 19, 2025 | 91.04 | 92.30 | 90.35 | 91.80 | 91.80 | 0.38% | 9,381,500 |
| Sep 18, 2025 | 90.77 | 91.88 | 90.71 | 91.45 | 91.45 | -0.20% | 6,074,244 |
| Sep 17, 2025 | 91.59 | 92.06 | 91.40 | 91.63 | 91.63 | 0.30% | 5,065,224 |
Page 1 of 136