The Southern Company (SO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SO Historical Performance
Short-Term Returns
SO Stock Price Trajectory (2011–2026)
As of May 6, 2026, The Southern Company (SO) trades at $95.90, representing a +5.3% return over the past year. The stock has delivered a +67.9% total return over five years (+7.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $100.84 on October 16, 2025. From this peak, SO has corrected -4.9%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers DUK (+5.7% 1Y), D (+15.7% 1Y), and AEP (+27.6% 1Y), SO has underperformed the peer group average. Compare SO vs DUK →
SO Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 96.22 | 96.87 | 95.73 | 95.90 | 3.58M | -0.09% |
| 2026-05-04 | 95.99 | 97.25 | 95.53 | 95.99 | 5.76M | -0.74% |
| 2026-05-01 | 96.57 | 97.40 | 95.99 | 96.71 | 7.19M | +0.01% |
| 2026-04-30 | 94.50 | 96.70 | 94.20 | 96.70 | 7.93M | +3.40% |
| 2026-04-29 | 93.91 | 94.41 | 93.38 | 93.52 | 3.66M | -0.94% |
| 2026-04-28 | 94.62 | 95.00 | 93.97 | 94.41 | 3.80M | +0.65% |
| 2026-04-27 | 93.59 | 94.58 | 93.52 | 93.80 | 3.31M | +0.33% |
| 2026-04-24 | 93.74 | 94.10 | 93.04 | 93.49 | 2.85M | -0.45% |
| 2026-04-23 | 92.28 | 93.95 | 92.28 | 93.91 | 3.33M | +2.23% |
| 2026-04-22 | 92.65 | 93.11 | 91.60 | 91.86 | 2.61M | -0.07% |
| 2026-04-21 | 93.51 | 93.73 | 91.91 | 91.92 | 3.68M | -1.70% |
| 2026-04-20 | 94.14 | 94.90 | 93.36 | 93.51 | 2.90M | -1.06% |
| 2026-04-17 | 94.46 | 94.72 | 93.31 | 94.51 | 4.60M | -0.41% |
| 2026-04-16 | 94.49 | 95.27 | 93.90 | 94.90 | 2.96M | +0.29% |
| 2026-04-15 | 95.43 | 95.58 | 94.56 | 94.63 | 3.57M | -1.43% |
| 2026-04-14 | 95.77 | 96.11 | 94.72 | 96.00 | 3.93M | +0.07% |
| 2026-04-13 | 97.13 | 97.38 | 95.53 | 95.93 | 4.73M | -1.28% |
| 2026-04-10 | 97.33 | 98.19 | 96.84 | 97.17 | 2.53M | -0.42% |
| 2026-04-09 | 96.83 | 98.49 | 96.76 | 97.58 | 2.70M | +0.40% |
| 2026-04-08 | 96.13 | 97.19 | 95.20 | 97.19 | 4.41M | +0.38% |
| 2026-04-07 | 96.93 | 97.96 | 96.64 | 96.82 | 3.58M | -0.12% |
| 2026-04-06 | 97.12 | 97.94 | 96.83 | 96.94 | 3.23M | -0.52% |
| 2026-04-02 | 97.42 | 97.83 | 97.00 | 97.45 | 3.23M | +0.54% |
| 2026-04-01 | 96.09 | 97.14 | 95.94 | 96.93 | 3.70M | +0.46% |
| 2026-03-31 | 96.82 | 97.09 | 95.25 | 96.49 | 4.80M | -0.46% |
| 2026-03-30 | 96.67 | 97.59 | 96.19 | 96.94 | 4.73M | +1.48% |
| 2026-03-27 | 95.58 | 96.56 | 95.01 | 95.52 | 4.12M | +0.12% |
| 2026-03-26 | 94.59 | 95.53 | 94.35 | 95.41 | 2.47M | +0.84% |
| 2026-03-25 | 94.54 | 95.10 | 93.85 | 94.61 | 3.46M | +0.66% |
| 2026-03-24 | 93.46 | 95.08 | 93.30 | 93.98 | 2.25M | +0.25% |
Full SO Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SO vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonSO — Frequently Asked Questions
Quick answers to the most common questions about buying SO stock.
How has SO stock performed recently?
SO returned +5.3% over the past year, beating its 5-year annualized CAGR of +7.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SO's all-time high price?
The Southern Company reached $100.84 on 2025-10-16. The 52-week high is $100.84. Current 1-year return of +5.3% places the stock closer to historical peaks.
Where can I download SO historical price data?
This page provides SO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.