Southern (SO)
NYSE: SO
· Real-Time Price · USD
94.55
0.66 (0.70%)
At close: Oct 03, 2025, 3:59 PM
94.70
0.16%
After-hours: Oct 03, 2025, 07:57 PM EDT
SO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 93.50 | 94.85 | 93.50 | 94.54 | 94.54 | 0.69% | 6,021,086 |
| 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 |
| 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 |
Page 1 of 136