Southern (SO)
NYSE: SO
· Real-Time Price · USD
94.18
-0.61 (-0.64%)
At close: Aug 14, 2025, 3:59 PM
93.83
-0.37%
Pre-market: Aug 15, 2025, 06:05 AM EDT
SO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 94.70 | 94.70 | 93.75 | 94.19 | 94.19 | -0.63% | 5,248,305 |
| Aug 13, 2025 | 93.89 | 94.86 | 93.40 | 94.79 | 94.79 | 0.88% | 5,478,283 |
| Aug 12, 2025 | 94.65 | 94.68 | 93.28 | 93.96 | 93.96 | -0.65% | 7,908,624 |
| Aug 11, 2025 | 95.02 | 95.34 | 94.23 | 94.57 | 94.57 | -0.13% | 4,313,213 |
| Aug 8, 2025 | 95.57 | 95.79 | 94.47 | 94.69 | 94.69 | -0.69% | 4,148,300 |
| Aug 7, 2025 | 94.40 | 95.57 | 94.31 | 95.35 | 95.35 | 0.71% | 4,162,527 |
| Aug 6, 2025 | 94.72 | 95.54 | 94.17 | 94.68 | 94.68 | 0.31% | 3,656,368 |
| Aug 5, 2025 | 95.76 | 96.42 | 93.96 | 94.39 | 94.39 | -1.68% | 6,033,742 |
| Aug 4, 2025 | 95.12 | 96.20 | 95.02 | 96.00 | 96.00 | 1.06% | 5,838,373 |
| Aug 1, 2025 | 95.24 | 95.52 | 94.15 | 94.99 | 94.99 | 0.54% | 7,496,813 |
| Jul 31, 2025 | 94.88 | 95.90 | 92.91 | 94.48 | 94.48 | -0.44% | 12,682,471 |
| Jul 30, 2025 | 95.30 | 95.62 | 94.64 | 94.90 | 94.90 | -0.32% | 6,808,047 |
| Jul 29, 2025 | 94.55 | 95.24 | 94.35 | 95.20 | 95.20 | 0.95% | 5,217,535 |
| Jul 28, 2025 | 95.20 | 95.32 | 93.96 | 94.30 | 94.30 | -1.10% | 5,481,417 |
| Jul 25, 2025 | 94.91 | 95.54 | 94.91 | 95.35 | 95.35 | 0.37% | 3,069,903 |
| Jul 24, 2025 | 95.17 | 95.69 | 94.93 | 95.00 | 95.00 | -0.14% | 3,904,958 |
| Jul 23, 2025 | 95.75 | 95.94 | 94.57 | 95.13 | 95.13 | -0.75% | 4,353,415 |
| Jul 22, 2025 | 95.12 | 96.44 | 94.80 | 95.85 | 95.85 | 1.12% | 3,889,500 |
| Jul 21, 2025 | 94.26 | 95.29 | 94.15 | 94.79 | 94.79 | 0.73% | 4,206,886 |
| Jul 18, 2025 | 93.53 | 94.63 | 93.37 | 94.10 | 94.10 | 0.83% | 4,197,913 |