SO
The Southern Company
NYQ
$90.51
+1.48
(+1.66%)
Pullback · -1.61σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $89.34 | $90.64 | $89.07 | $90.51 | 5.8M |
| 2026-06-01 | $91.27 | $91.56 | $89.02 | $89.03 | 8.5M |
| 2026-05-29 | $92.50 | $92.60 | $91.35 | $92.05 | 9.7M |
| 2026-05-28 | $93.73 | $94.25 | $92.42 | $92.52 | 3.7M |
| 2026-05-27 | $93.79 | $94.60 | $93.46 | $93.74 | 3.4M |
| 2026-05-26 | $94.80 | $94.80 | $93.75 | $94.09 | 4.2M |
| 2026-05-22 | $94.49 | $94.80 | $93.77 | $94.55 | 3.4M |
| 2026-05-21 | $93.56 | $94.41 | $93.19 | $94.24 | 3.7M |
| 2026-05-20 | $94.51 | $94.66 | $93.53 | $93.62 | 5.3M |
| 2026-05-19 | $93.56 | $94.95 | $93.17 | $94.14 | 8.4M |
| 2026-05-18 | $92.23 | $93.97 | $92.15 | $93.71 | 6.8M |
| 2026-05-15 | $93.59 | $93.92 | $92.34 | $92.55 | 7.8M |
| 2026-05-14 | $93.11 | $93.69 | $92.81 | $93.68 | 4.8M |
| 2026-05-13 | $92.84 | $93.18 | $92.14 | $93.14 | 4.9M |
| 2026-05-12 | $93.21 | $93.83 | $92.44 | $93.47 | 4.5M |
| 2026-05-11 | $92.26 | $93.53 | $91.94 | $93.10 | 4.4M |
| 2026-05-08 | $92.50 | $93.00 | $91.61 | $91.80 | 4.5M |
| 2026-05-07 | $93.51 | $93.51 | $91.96 | $92.43 | 6.1M |
| 2026-05-06 | $95.45 | $95.67 | $93.51 | $93.51 | 6.3M |
| 2026-05-05 | $96.22 | $96.87 | $95.73 | $95.90 | 8.3M |
| 2026-05-04 | $95.99 | $97.25 | $95.53 | $95.99 | 6.0M |
| 2026-05-01 | $96.57 | $97.40 | $95.99 | $96.71 | 7.2M |
| 2026-04-30 | $94.50 | $96.71 | $94.21 | $96.70 | 8.3M |
| 2026-04-29 | $93.91 | $94.41 | $93.38 | $93.51 | 4.6M |
| 2026-04-28 | $94.62 | $95.01 | $93.97 | $94.41 | 3.9M |
| 2026-04-27 | $93.85 | $94.58 | $93.52 | $93.77 | 4.2M |
| 2026-04-24 | $93.74 | $94.10 | $93.04 | $93.49 | 3.1M |
| 2026-04-23 | $92.29 | $93.96 | $92.29 | $93.91 | 3.5M |
| 2026-04-22 | $92.58 | $93.11 | $91.60 | $91.87 | 3.8M |
| 2026-04-21 | $93.51 | $93.73 | $91.91 | $91.92 | 3.7M |
| 2026-04-20 | $94.14 | $94.90 | $93.36 | $93.51 | 3.0M |
| 2026-04-17 | $94.46 | $94.72 | $93.31 | $94.51 | 4.9M |
| 2026-04-16 | $94.49 | $95.27 | $93.90 | $94.90 | 3.1M |
| 2026-04-15 | $95.43 | $95.59 | $94.56 | $94.64 | 3.6M |
| 2026-04-14 | $95.98 | $96.11 | $94.72 | $95.96 | 5.3M |
| 2026-04-13 | $97.25 | $97.38 | $95.53 | $95.93 | 4.7M |
| 2026-04-10 | $97.33 | $98.20 | $96.84 | $97.15 | 3.5M |
| 2026-04-09 | $96.78 | $98.49 | $96.76 | $97.59 | 4.3M |
| 2026-04-08 | $96.13 | $97.19 | $95.20 | $97.17 | 5.8M |
| 2026-04-07 | $96.93 | $97.96 | $96.64 | $96.82 | 3.8M |
| 2026-04-06 | $97.13 | $97.94 | $96.83 | $96.94 | 3.5M |
| 2026-04-02 | $97.50 | $97.84 | $97.00 | $97.45 | 4.6M |
| 2026-04-01 | $96.09 | $97.14 | $95.94 | $96.94 | 4.9M |
| 2026-03-31 | $96.93 | $97.09 | $95.25 | $96.52 | 6.7M |
| 2026-03-30 | $96.67 | $97.59 | $96.14 | $96.93 | 5.9M |
| 2026-03-27 | $95.58 | $96.56 | $95.01 | $95.55 | 6.1M |
| 2026-03-26 | $94.59 | $95.53 | $94.35 | $95.42 | 3.7M |
| 2026-03-25 | $94.54 | $95.10 | $93.85 | $94.61 | 3.5M |
| 2026-03-24 | $93.46 | $95.08 | $93.30 | $93.98 | 4.0M |
| 2026-03-23 | $94.00 | $94.71 | $93.58 | $93.75 | 5.1M |
| 2026-03-20 | $96.16 | $96.45 | $93.16 | $93.39 | 9.9M |
| 2026-03-19 | $96.55 | $96.98 | $95.46 | $96.23 | 5.4M |
| 2026-03-18 | $97.73 | $97.90 | $96.53 | $96.54 | 4.2M |
| 2026-03-17 | $99.50 | $99.58 | $98.21 | $98.27 | 3.7M |
| 2026-03-16 | $98.50 | $99.31 | $97.87 | $99.11 | 4.5M |
| 2026-03-13 | $98.73 | $99.13 | $97.97 | $98.01 | 7.0M |
| 2026-03-12 | $96.19 | $98.77 | $96.11 | $97.84 | 8.7M |
| 2026-03-11 | $96.00 | $96.28 | $95.54 | $96.26 | 5.3M |
| 2026-03-10 | $96.79 | $97.14 | $95.90 | $96.27 | 4.2M |
| 2026-03-09 | $97.50 | $97.70 | $96.71 | $97.25 | 5.2M |
| 2026-03-06 | $97.35 | $97.93 | $96.04 | $97.48 | 6.0M |
| 2026-03-05 | $97.71 | $97.71 | $95.90 | $97.20 | 6.2M |
| 2026-03-04 | $97.41 | $98.08 | $96.57 | $97.63 | 5.9M |
| 2026-03-03 | $96.66 | $97.78 | $95.29 | $96.79 | 4.6M |
| 2026-03-02 | $97.25 | $97.82 | $97.03 | $97.23 | 5.2M |
| 2026-02-27 | $96.46 | $97.97 | $96.33 | $97.38 | 8.0M |
| 2026-02-26 | $96.29 | $96.70 | $95.68 | $96.35 | 5.7M |
| 2026-02-25 | $95.65 | $96.00 | $94.10 | $95.92 | 5.4M |
| 2026-02-24 | $95.15 | $95.98 | $94.14 | $95.81 | 5.1M |
| 2026-02-23 | $94.62 | $96.02 | $94.50 | $95.18 | 7.0M |
| 2026-02-20 | $96.51 | $96.70 | $93.71 | $94.30 | 10.7M |
| 2026-02-19 | $95.50 | $95.66 | $93.75 | $95.05 | 16.1M |
| 2026-02-18 | $92.22 | $92.41 | $90.82 | $91.04 | 9.8M |
| 2026-02-17 | $94.85 | $95.12 | $91.98 | $92.00 | 9.3M |
| 2026-02-13 | $92.44 | $94.98 | $92.37 | $94.95 | 9.1M |
| 2026-02-12 | $91.19 | $93.26 | $91.00 | $92.56 | 13.1M |
| 2026-02-11 | $90.71 | $91.02 | $90.15 | $90.86 | 7.3M |
| 2026-02-10 | $89.73 | $91.38 | $89.46 | $90.72 | 5.8M |
| 2026-02-09 | $89.66 | $90.00 | $88.84 | $89.38 | 4.4M |
| 2026-02-06 | $91.50 | $91.70 | $89.27 | $90.08 | 5.5M |
| 2026-02-05 | $90.84 | $91.64 | $90.40 | $91.08 | 5.9M |
| 2026-02-04 | $90.56 | $91.28 | $90.03 | $90.29 | 7.3M |
| 2026-02-03 | $88.19 | $90.23 | $87.97 | $90.13 | 6.2M |
| 2026-02-02 | $89.40 | $89.97 | $87.84 | $88.19 | 5.3M |
| 2026-01-30 | $88.94 | $89.50 | $88.14 | $89.31 | 5.3M |
| 2026-01-29 | $88.79 | $89.46 | $88.42 | $89.14 | 5.9M |
| 2026-01-28 | $88.69 | $89.24 | $88.15 | $88.33 | 4.3M |
| 2026-01-27 | $88.13 | $89.08 | $87.78 | $88.84 | 4.5M |
| 2026-01-26 | $88.00 | $89.04 | $87.98 | $88.16 | 7.6M |
| 2026-01-23 | $87.77 | $88.50 | $86.89 | $87.54 | 5.5M |
| 2026-01-22 | $89.13 | $89.45 | $87.39 | $87.51 | 8.0M |
| 2026-01-21 | $89.33 | $89.55 | $88.12 | $89.15 | 8.6M |
| 2026-01-20 | $88.60 | $89.18 | $87.54 | $88.82 | 6.8M |
| 2026-01-16 | $88.52 | $89.40 | $88.18 | $88.90 | 5.2M |
| 2026-01-15 | $88.40 | $89.11 | $87.94 | $88.78 | 3.8M |
| 2026-01-14 | $87.65 | $88.68 | $87.58 | $88.42 | 5.1M |
| 2026-01-13 | $86.75 | $87.56 | $86.01 | $87.55 | 5.4M |
| 2026-01-12 | $87.11 | $87.25 | $86.11 | $86.74 | 5.7M |
| 2026-01-09 | $87.22 | $87.82 | $86.97 | $87.01 | 3.2M |
| 2026-01-08 | $86.23 | $87.86 | $86.14 | $87.22 | 4.1M |
| 2026-01-07 | $87.75 | $87.90 | $85.97 | $86.27 | 3.1M |
| 2026-01-06 | $87.00 | $87.73 | $86.58 | $87.52 | 5.0M |
| 2026-01-05 | $86.74 | $86.97 | $85.22 | $86.87 | 4.9M |
| 2026-01-02 | $87.17 | $87.66 | $86.60 | $87.18 | 4.3M |
| 2025-12-31 | $87.44 | $87.63 | $87.17 | $87.20 | 3.2M |
| 2025-12-30 | $87.60 | $87.82 | $87.17 | $87.57 | 3.0M |
| 2025-12-29 | $87.30 | $88.17 | $87.25 | $87.54 | 3.5M |
| 2025-12-26 | $86.92 | $87.63 | $86.78 | $87.17 | 2.3M |
| 2025-12-24 | $86.53 | $87.20 | $86.38 | $87.17 | 1.6M |
| 2025-12-23 | $85.71 | $86.79 | $85.60 | $86.39 | 4.3M |
| 2025-12-22 | $85.28 | $85.81 | $84.84 | $85.72 | 5.2M |
| 2025-12-19 | $86.75 | $86.92 | $85.23 | $85.28 | 11.3M |
| 2025-12-18 | $87.16 | $87.46 | $86.71 | $87.22 | 5.6M |
| 2025-12-17 | $85.62 | $87.58 | $85.60 | $87.03 | 9.0M |
| 2025-12-16 | $85.40 | $85.98 | $85.00 | $85.71 | 6.6M |
| 2025-12-15 | $84.82 | $86.16 | $84.51 | $86.00 | 6.8M |
| 2025-12-12 | $84.49 | $85.15 | $84.26 | $84.44 | 4.8M |
| 2025-12-11 | $84.89 | $85.47 | $84.26 | $84.73 | 6.3M |
| 2025-12-10 | $85.18 | $85.38 | $83.80 | $84.08 | 8.5M |
| 2025-12-09 | $86.00 | $86.36 | $85.44 | $85.49 | 6.8M |
| 2025-12-08 | $86.22 | $86.40 | $85.47 | $85.56 | 6.7M |
| 2025-12-05 | $87.44 | $88.09 | $86.15 | $86.28 | 7.3M |
| 2025-12-04 | $87.74 | $88.62 | $86.96 | $87.33 | 7.7M |
| 2025-12-03 | $89.23 | $90.34 | $87.07 | $87.98 | 10.9M |