Southern (SO)
NYSE: SO
· Real-Time Price · USD
94.39
0.67 (0.72%)
At close: Sep 24, 2025, 3:59 PM
94.35
-0.04%
After-hours: Sep 24, 2025, 07:58 PM EDT
SO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 93.61 | 94.43 | 93.16 | 94.41 | 94.41 | 0.74% | 4,499,417 |
| 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 |
| Sep 16, 2025 | 92.10 | 92.32 | 91.35 | 91.36 | 91.36 | -1.00% | 6,625,700 |
| Sep 15, 2025 | 92.01 | 92.40 | 91.56 | 92.28 | 92.28 | 0.01% | 3,922,371 |
| Sep 12, 2025 | 91.88 | 92.44 | 91.72 | 92.27 | 92.27 | 0.15% | 4,076,346 |
| Sep 11, 2025 | 91.55 | 92.14 | 91.22 | 92.13 | 92.13 | 0.62% | 3,701,904 |
| Sep 10, 2025 | 91.10 | 91.67 | 90.72 | 91.56 | 91.56 | 0.38% | 4,309,826 |
| Sep 9, 2025 | 90.68 | 91.50 | 90.53 | 91.21 | 91.21 | 0.42% | 2,889,784 |
| Sep 8, 2025 | 91.43 | 91.85 | 90.59 | 90.83 | 90.83 | -1.04% | 3,712,021 |
| Sep 5, 2025 | 91.98 | 92.38 | 91.55 | 91.78 | 91.78 | -0.10% | 3,166,440 |
| Sep 4, 2025 | 92.24 | 92.44 | 91.43 | 91.87 | 91.87 | 0.23% | 3,468,707 |
| Sep 3, 2025 | 91.64 | 91.97 | 91.17 | 91.66 | 91.66 | -0.47% | 3,481,101 |
| 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 |