The Southern Company SOMN
48.35 USD +0.43 (+0.90%)
Regular-session close
48.69 +0.34 +0.71%
After hours · Nov 13, 4:00 PM ET
47.86 Day range 48.72
44.64 52-week range 53.92
- YTD
- -3.99%
- 1 year
- -3.55%
SOMN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.86 | 48.72 | 47.86 | 48.35 | +0.43 | +0.90% | 2,912,800 |
| Nov 12, 2026 | 48.56 | 48.70 | 47.88 | 47.92 | -0.69 | -1.42% | 2,798,800 |
| Nov 11, 2026 | 48.60 | 48.67 | 48.46 | 48.61 | -0.09 | -0.18% | 464,100 |
| Nov 10, 2026 | 48.43 | 48.78 | 48.28 | 48.70 | -0.14 | -0.29% | 278,000 |
| Nov 9, 2026 | 48.15 | 49.00 | 48.06 | 48.84 | +0.58 | +1.20% | 100,900 |
| Nov 6, 2026 | 47.90 | 48.49 | 47.90 | 48.26 | +0.55 | +1.15% | 1,043,400 |
| Nov 5, 2026 | 49.27 | 49.54 | 47.71 | 47.71 | -0.98 | -2.01% | 556,800 |
| Nov 4, 2026 | 48.48 | 49.05 | 47.67 | 48.69 | -0.04 | -0.08% | 686,600 |
| Nov 3, 2026 | 48.72 | 49.08 | 48.65 | 48.73 | -0.45 | -0.92% | 222,000 |
| Nov 2, 2026 | 48.99 | 49.29 | 48.56 | 49.18 | +0.38 | +0.78% | 14,900 |
| Oct 30, 2026 | 48.77 | 49.29 | 48.68 | 48.80 | +0.05 | +0.10% | 182,500 |
| Oct 29, 2026 | 48.85 | 48.86 | 48.55 | 48.75 | +0.47 | +0.97% | 56,700 |
| Oct 28, 2026 | 48.21 | 48.58 | 47.96 | 48.28 | -0.32 | -0.66% | 202,900 |
| Oct 27, 2026 | 48.33 | 48.70 | 48.29 | 48.60 | +0.06 | +0.12% | 105,400 |
| Oct 26, 2026 | 48.75 | 48.85 | 48.36 | 48.54 | -0.10 | -0.21% | 17,300 |
| Oct 23, 2026 | 48.63 | 48.89 | 48.59 | 48.64 | -0.32 | -0.65% | 15,700 |
| Oct 22, 2026 | 48.23 | 49.00 | 48.23 | 48.96 | +1.18 | +2.47% | 39,800 |
| Oct 21, 2026 | 48.02 | 48.79 | 47.70 | 47.78 | -0.23 | -0.48% | 13,600 |
| Oct 20, 2026 | 47.79 | 48.11 | 47.79 | 48.01 | -0.20 | -0.41% | 13,700 |
| Oct 19, 2026 | 47.98 | 48.21 | 47.31 | 48.21 | +0.11 | +0.23% | 46,300 |
| Oct 16, 2026 | 47.10 | 48.37 | 47.10 | 48.10 | +1.00 | +2.12% | 8,078,800 |
| Oct 15, 2026 | 47.22 | 47.65 | 46.99 | 47.10 | +0.13 | +0.28% | 1,486,700 |
| Oct 14, 2026 | 46.50 | 47.05 | 46.42 | 46.97 | +0.60 | +1.29% | 84,000 |
| Oct 13, 2026 | 46.24 | 46.89 | 46.24 | 46.37 | +0.07 | +0.15% | 82,100 |
| Oct 12, 2026 | 46.23 | 46.41 | 46.03 | 46.30 | +0.26 | +0.56% | 12,800 |
| Oct 9, 2026 | 46.02 | 46.11 | 45.78 | 46.04 | 0.00 | 0.00% | 127,300 |
| Oct 8, 2026 | 45.89 | 46.12 | 45.49 | 46.04 | +0.31 | +0.68% | 129,400 |
| Oct 7, 2026 | 45.65 | 45.93 | 45.59 | 45.73 | +0.08 | +0.18% | 489,000 |
| Oct 6, 2026 | 45.53 | 45.74 | 45.42 | 45.65 | +0.50 | +1.11% | 10,800 |
| Oct 5, 2026 | 45.05 | 45.32 | 45.03 | 45.15 | +0.02 | +0.04% | 158,500 |
| Oct 2, 2026 | 45.40 | 45.43 | 44.99 | 45.13 | +0.07 | +0.16% | 84,000 |
| Oct 1, 2026 | 44.77 | 45.25 | 44.45 | 45.06 | +0.32 | +0.72% | 4,731,300 |
| Sep 30, 2026 | 45.25 | 45.25 | 44.62 | 44.74 | -0.38 | -0.84% | 786,600 |
| Sep 29, 2026 | 44.38 | 45.12 | 44.35 | 45.12 | +0.48 | +1.08% | 4,019,000 |
| Sep 28, 2026 | 44.52 | 44.81 | 44.45 | 44.64 | -0.10 | -0.22% | 14,300 |
| Sep 25, 2026 | 44.67 | 44.85 | 44.46 | 44.74 | -0.03 | -0.07% | 42,700 |
| Sep 24, 2026 | 45.15 | 45.15 | 44.77 | 44.77 | -0.15 | -0.33% | 43,400 |
| Sep 23, 2026 | 45.91 | 45.91 | 44.87 | 44.92 | -0.78 | -1.71% | 157,300 |
| Sep 22, 2026 | 45.74 | 45.87 | 45.68 | 45.70 | -0.04 | -0.09% | 10,400 |
| Sep 21, 2026 | 46.05 | 46.11 | 45.70 | 45.74 | -0.13 | -0.28% | 40,700 |
| Sep 18, 2026 | 46.35 | 46.35 | 45.78 | 45.87 | -0.44 | -0.95% | 205,700 |
| Sep 17, 2026 | 46.42 | 46.42 | 46.01 | 46.31 | +0.12 | +0.26% | 11,200 |
| Sep 16, 2026 | 46.10 | 46.45 | 46.01 | 46.19 | +0.07 | +0.15% | 651,600 |
| Sep 15, 2026 | 46.53 | 46.53 | 45.99 | 46.12 | -0.16 | -0.35% | 16,900 |
| Sep 14, 2026 | 46.79 | 46.79 | 46.25 | 46.28 | -1.07 | -2.26% | 658,500 |
| Sep 11, 2026 | 47.83 | 47.83 | 47.20 | 47.35 | -0.29 | -0.61% | 1,849,200 |
| Sep 10, 2026 | 47.73 | 47.90 | 47.49 | 47.64 | -0.14 | -0.29% | 67,700 |
| Sep 9, 2026 | 47.98 | 48.02 | 47.66 | 47.78 | -0.37 | -0.77% | 62,300 |
| Sep 8, 2026 | 47.78 | 48.24 | 47.78 | 48.15 | +0.39 | +0.82% | 7,100 |
| Sep 4, 2026 | 48.01 | 48.08 | 47.55 | 47.76 | -0.48 | -1.00% | 62,300 |
| Sep 3, 2026 | 47.87 | 48.24 | 47.76 | 48.24 | +0.37 | +0.77% | 1,502,700 |
| Sep 2, 2026 | 47.35 | 47.97 | 47.33 | 47.87 | +0.63 | +1.33% | 393,800 |
| Sep 1, 2026 | 48.02 | 48.02 | 47.24 | 47.24 | -0.61 | -1.27% | 82,700 |
| Aug 31, 2026 | 47.57 | 47.92 | 47.34 | 47.85 | +0.09 | +0.19% | 135,500 |
| Aug 28, 2026 | 48.17 | 48.17 | 47.67 | 47.76 | -0.31 | -0.64% | 9,000 |
| Aug 27, 2026 | 48.21 | 48.21 | 47.75 | 48.07 | -0.23 | -0.48% | 1,294,800 |
| Aug 26, 2026 | 48.69 | 48.69 | 48.25 | 48.30 | -0.07 | -0.14% | 74,500 |
| Aug 25, 2026 | 48.52 | 48.56 | 48.30 | 48.37 | +0.11 | +0.23% | 42,600 |
| Aug 24, 2026 | 48.50 | 48.64 | 48.15 | 48.26 | +0.21 | +0.44% | 24,900 |
| Aug 21, 2026 | 48.62 | 48.63 | 47.90 | 48.05 | -0.88 | -1.80% | 16,800 |
| Aug 20, 2026 | 49.08 | 49.51 | 48.77 | 48.93 | -0.16 | -0.33% | 149,900 |
| Aug 19, 2026 | 49.24 | 49.42 | 48.89 | 49.09 | +0.01 | +0.02% | 28,900 |
| Aug 18, 2026 | 49.38 | 49.45 | 48.96 | 49.08 | -0.06 | -0.12% | 16,200 |
| Aug 17, 2026 | 48.96 | 49.24 | 48.90 | 49.14 | -0.02 | -0.04% | 23,200 |
| Aug 14, 2026 | 48.98 | 49.32 | 48.98 | 49.16 | +0.05 | +0.10% | 5,100 |
65 days, newest first. Daily bars as drawn on the SOMN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.