Southern Co (SO) stock
SONYSEElectric ServicesFiscal year ends December 31Also trades as SOJC, SOJD, SOJE, SOJF, SOMN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 6/3012% above fair value
$93.71+0.72 (+0.77%)
Close on Oct 30, 2026Market cap $106.92BP/E 22.6Yield 3.14%
Price history
Southern share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$93.71
+0.77% on the day
52-week range
$81.69 – $99.58
-5.9% from the high
Change over 52 weeks
-1.4%
From $95.07 on Oct 30, 2025
Average volume
5.71M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $93.99 | $94.35 | $93.47 | $93.71 | +0.77% | 6,069,692 |
| Oct 29, 2026 | $92.79 | $93.40 | $92.21 | $92.99 | +1.61% | 4,276,522 |
| Oct 28, 2026 | $92.37 | $92.88 | $91.28 | $91.52 | -1.22% | 5,228,999 |
| Oct 27, 2026 | $92.42 | $92.67 | $91.84 | $92.65 | +0.09% | 3,065,042 |
| Oct 26, 2026 | $92.85 | $93.40 | $92.22 | $92.57 | -0.34% | 4,695,097 |
| Oct 23, 2026 | $93.68 | $94.04 | $92.68 | $92.89 | -0.99% | 5,097,734 |
| Oct 22, 2026 | $91.08 | $93.88 | $90.99 | $93.82 | +3.79% | 8,155,095 |
| Oct 21, 2026 | $90.77 | $91.01 | $90.26 | $90.39 | -0.35% | 4,653,655 |
| Oct 20, 2026 | $90.00 | $91.03 | $89.70 | $90.71 | +1.61% | 6,199,403 |
| Oct 19, 2026 | $90.72 | $90.95 | $89.25 | $89.27 | -2.09% | 5,207,255 |
| Oct 16, 2026 | $89.73 | $91.22 | $89.20 | $91.18 | +2.24% | 8,272,064 |
| Oct 15, 2026 | $91.00 | $91.00 | $89.02 | $89.18 | -0.22% | 8,551,292 |
| Oct 14, 2026 | $88.29 | $89.65 | $87.40 | $89.38 | +1.44% | 7,258,994 |
| Oct 13, 2026 | $87.53 | $88.34 | $86.24 | $88.11 | +1.23% | 6,567,652 |
| Oct 12, 2026 | $86.22 | $87.08 | $85.74 | $87.04 | +1.01% | 3,386,402 |
| Oct 9, 2026 | $85.94 | $86.23 | $85.71 | $86.17 | +0.02% | 3,130,305 |
| Oct 8, 2026 | $85.32 | $86.23 | $84.95 | $86.15 | +0.83% | 5,989,598 |
| Oct 7, 2026 | $85.50 | $86.01 | $85.19 | $85.44 | 0.00% | 5,626,498 |
| Oct 6, 2026 | $84.20 | $85.52 | $84.14 | $85.44 | +1.97% | 5,773,141 |
| Oct 5, 2026 | $83.75 | $84.39 | $83.17 | $83.79 | +0.08% | 6,572,359 |
| Oct 2, 2026 | $83.72 | $84.31 | $83.59 | $83.72 | +0.30% | 7,802,505 |
| Oct 1, 2026 | $82.64 | $83.61 | $82.01 | $83.47 | +0.70% | 7,566,975 |
| Sep 30, 2026 | $83.76 | $83.98 | $82.88 | $82.89 | -0.67% | 8,554,329 |
| Sep 29, 2026 | $81.95 | $83.65 | $81.69 | $83.45 | +1.34% | 9,859,861 |
| Sep 28, 2026 | $82.96 | $83.07 | $81.91 | $82.35 | -0.64% | 5,048,943 |
| Sep 25, 2026 | $82.67 | $83.01 | $82.09 | $82.88 | -0.01% | 4,920,498 |
| Sep 24, 2026 | $83.98 | $83.98 | $82.84 | $82.89 | -0.69% | 4,918,783 |
| Sep 23, 2026 | $84.76 | $84.90 | $83.21 | $83.47 | -1.97% | 5,572,817 |
| Sep 22, 2026 | $85.24 | $85.94 | $84.97 | $85.15 | -0.36% | 4,350,745 |
| Sep 21, 2026 | $85.52 | $86.15 | $85.18 | $85.46 | -0.07% | 7,828,972 |
| Sep 18, 2026 | $86.33 | $86.35 | $85.43 | $85.52 | -1.43% | 15,154,860 |
| Sep 17, 2026 | $86.64 | $86.79 | $86.02 | $86.76 | +0.61% | 5,314,046 |
| Sep 16, 2026 | $86.41 | $86.83 | $85.87 | $86.23 | +0.33% | 5,924,113 |
| Sep 15, 2026 | $87.17 | $87.22 | $85.91 | $85.95 | -1.21% | 5,102,725 |
| Sep 14, 2026 | $87.72 | $87.97 | $86.66 | $87.00 | -0.20% | 5,232,988 |
| Sep 11, 2026 | $88.37 | $88.65 | $86.99 | $87.17 | -0.66% | 5,142,073 |
| Sep 10, 2026 | $88.92 | $89.05 | $87.67 | $87.75 | -0.67% | 4,835,351 |
| Sep 9, 2026 | $89.05 | $89.19 | $88.01 | $88.34 | -0.73% | 4,551,063 |
| Sep 8, 2026 | $88.16 | $89.34 | $88.10 | $88.99 | +1.00% | 6,416,603 |
| Sep 4, 2026 | $88.32 | $88.94 | $87.65 | $88.11 | -0.74% | 7,184,278 |
| Sep 3, 2026 | $88.59 | $89.29 | $88.21 | $88.77 | +0.52% | 6,016,297 |
| Sep 2, 2026 | $87.99 | $88.51 | $87.13 | $88.31 | +0.25% | 5,874,022 |
| Sep 1, 2026 | $88.43 | $88.78 | $87.75 | $88.09 | +0.10% | 4,893,004 |
| Aug 31, 2026 | $88.04 | $88.22 | $87.20 | $88.00 | -0.28% | 6,624,751 |
| Aug 28, 2026 | $89.37 | $89.57 | $87.88 | $88.25 | -0.90% | 6,346,498 |
| Aug 27, 2026 | $89.00 | $89.41 | $88.27 | $89.05 | -0.79% | 6,699,840 |
| Aug 26, 2026 | $89.92 | $90.58 | $89.67 | $89.76 | -0.23% | 4,548,586 |
| Aug 25, 2026 | $90.00 | $90.54 | $89.71 | $89.97 | -0.14% | 4,979,169 |
| Aug 24, 2026 | $89.06 | $90.47 | $89.06 | $90.10 | +1.30% | 8,594,811 |
| Aug 21, 2026 | $91.48 | $91.65 | $88.91 | $88.94 | -2.72% | 6,657,540 |
| Aug 20, 2026 | $91.75 | $92.65 | $91.41 | $91.43 | -0.82% | 6,415,358 |
| Aug 19, 2026 | $92.56 | $92.92 | $91.58 | $92.19 | +0.13% | 4,203,410 |
| Aug 18, 2026 | $93.16 | $93.48 | $92.01 | $92.07 | -0.24% | 4,177,294 |
| Aug 17, 2026 | $91.60 | $92.64 | $91.57 | $92.29 | -0.55% | 4,484,403 |
| Aug 14, 2026 | $92.59 | $93.39 | $92.54 | $92.80 | +0.01% | 4,185,162 |
| Aug 13, 2026 | $92.82 | $93.01 | $92.44 | $92.79 | +0.29% | 3,448,004 |
| Aug 12, 2026 | $91.76 | $92.59 | $91.73 | $92.52 | +0.65% | 3,437,951 |
| Aug 11, 2026 | $91.19 | $92.09 | $91.03 | $91.92 | +0.63% | 4,765,479 |
| Aug 10, 2026 | $92.35 | $93.01 | $91.05 | $91.34 | -1.46% | 5,047,613 |
| Aug 7, 2026 | $92.20 | $93.59 | $91.75 | $92.69 | -0.23% | 7,708,113 |
| Aug 6, 2026 | $94.02 | $94.21 | $92.00 | $92.90 | -0.21% | 3,958,588 |
| Aug 5, 2026 | $93.50 | $94.44 | $91.91 | $93.10 | -0.16% | 5,354,762 |
| Aug 4, 2026 | $92.09 | $93.54 | $91.25 | $93.25 | +0.33% | 11,142,810 |
| Aug 3, 2026 | $92.91 | $95.31 | $92.71 | $92.94 | -1.69% | 8,958,394 |
| Jul 31, 2026 | $93.89 | $95.27 | $93.23 | $94.54 | +0.21% | 5,583,166 |
| Jul 30, 2026 | $97.20 | $97.31 | $93.72 | $94.34 | -1.78% | 6,392,460 |
| Jul 29, 2026 | $97.29 | $97.65 | $95.70 | $96.05 | -0.75% | 5,287,916 |
| Jul 28, 2026 | $97.29 | $98.86 | $96.78 | $96.78 | +0.31% | 5,488,856 |
| Jul 27, 2026 | $96.85 | $98.06 | $96.30 | $96.48 | -0.79% | 4,638,545 |
| Jul 24, 2026 | $97.01 | $97.95 | $96.63 | $97.25 | +0.67% | 4,839,582 |
| Jul 23, 2026 | $95.01 | $96.67 | $94.84 | $96.60 | +0.84% | 4,472,556 |
| Jul 22, 2026 | $94.81 | $95.85 | $94.40 | $95.80 | +2.08% | 4,510,980 |
| Jul 21, 2026 | $94.01 | $94.44 | $93.21 | $93.85 | -0.65% | 4,622,447 |
| Jul 20, 2026 | $95.77 | $96.38 | $94.45 | $94.46 | -0.88% | 4,963,888 |
| Jul 17, 2026 | $97.30 | $98.34 | $95.14 | $95.30 | -0.80% | 4,926,296 |
| Jul 16, 2026 | $94.78 | $96.14 | $94.78 | $96.07 | +1.55% | 3,664,069 |
| Jul 15, 2026 | $95.72 | $96.40 | $94.46 | $94.60 | -1.42% | 3,303,733 |
| Jul 14, 2026 | $96.85 | $97.25 | $95.74 | $95.96 | -0.53% | 2,626,866 |
| Jul 13, 2026 | $95.80 | $96.95 | $95.62 | $96.47 | +0.90% | 2,842,444 |
| Jul 10, 2026 | $95.24 | $95.93 | $95.12 | $95.61 | +0.46% | 3,096,687 |
| Jul 9, 2026 | $96.43 | $96.68 | $94.89 | $95.17 | -1.26% | 3,842,934 |
| Jul 8, 2026 | $97.44 | $97.62 | $96.00 | $96.38 | -0.94% | 5,614,522 |
| Jul 7, 2026 | $96.92 | $99.26 | $96.82 | $97.29 | +1.35% | 7,158,834 |
| Jul 6, 2026 | $97.34 | $97.73 | $95.77 | $95.99 | -2.03% | 4,922,404 |
| Jul 2, 2026 | $95.74 | $97.98 | $95.38 | $97.98 | +3.01% | 5,282,674 |
| Jul 1, 2026 | $95.88 | $96.02 | $95.08 | $95.12 | -0.62% | 4,678,555 |
| Jun 30, 2026 | $96.20 | $96.65 | $95.36 | $95.71 | -1.07% | 6,910,274 |
| Jun 29, 2026 | $97.01 | $97.52 | $96.48 | $96.75 | -0.42% | 4,566,943 |
| Jun 26, 2026 | $96.64 | $97.22 | $96.10 | $97.16 | +1.30% | 8,925,397 |
| Jun 25, 2026 | $95.73 | $96.87 | $95.22 | $95.91 | +0.14% | 7,235,014 |
| Jun 24, 2026 | $95.23 | $95.92 | $94.44 | $95.78 | +0.90% | 7,483,923 |
| Jun 23, 2026 | $94.28 | $95.11 | $93.50 | $94.93 | +1.61% | 7,586,673 |
| Jun 22, 2026 | $93.06 | $94.09 | $92.89 | $93.43 | +0.37% | 7,250,356 |
| Jun 18, 2026 | $92.50 | $94.26 | $92.44 | $93.09 | +0.61% | 20,353,430 |
| Jun 17, 2026 | $93.88 | $94.64 | $92.31 | $92.53 | -1.89% | 7,127,778 |
| Jun 16, 2026 | $93.90 | $95.29 | $93.71 | $94.31 | +0.52% | 5,580,409 |
| Jun 15, 2026 | $93.38 | $94.75 | $92.75 | $93.82 | -0.19% | 6,925,611 |
| Jun 12, 2026 | $93.59 | $94.68 | $93.23 | $94.00 | +0.78% | 8,748,192 |
| Jun 11, 2026 | $94.55 | $95.06 | $93.21 | $93.27 | -0.80% | 4,755,976 |
| Jun 10, 2026 | $93.61 | $94.50 | $92.78 | $94.02 | +1.15% | 5,855,243 |
| Jun 9, 2026 | $91.39 | $93.36 | $90.92 | $92.95 | +1.83% | 6,255,660 |
| Jun 8, 2026 | $92.26 | $92.78 | $90.94 | $91.28 | -1.43% | 5,814,285 |
| Jun 5, 2026 | $92.14 | $93.57 | $91.96 | $92.60 | +1.07% | 5,620,105 |
| Jun 4, 2026 | $91.13 | $91.93 | $89.94 | $91.62 | +1.25% | 4,464,138 |
| Jun 3, 2026 | $90.60 | $92.41 | $90.19 | $90.49 | -0.02% | 6,635,161 |
| Jun 2, 2026 | $89.34 | $90.64 | $89.07 | $90.51 | +1.66% | 5,761,837 |
| Jun 1, 2026 | $91.27 | $91.56 | $89.02 | $89.03 | -3.28% | 8,503,852 |
| May 29, 2026 | $92.50 | $92.60 | $91.35 | $92.05 | -0.51% | 9,749,206 |
| May 28, 2026 | $93.73 | $94.25 | $92.42 | $92.52 | -1.30% | 3,650,344 |
| May 27, 2026 | $93.79 | $94.60 | $93.46 | $93.74 | -0.37% | 3,375,042 |
| May 26, 2026 | $94.80 | $94.80 | $93.75 | $94.09 | -0.49% | 4,169,368 |
| May 22, 2026 | $94.49 | $94.80 | $93.77 | $94.55 | +0.33% | 3,396,170 |
| May 21, 2026 | $93.56 | $94.41 | $93.19 | $94.24 | +0.66% | 3,741,071 |
| May 20, 2026 | $94.51 | $94.66 | $93.53 | $93.62 | -0.55% | 5,306,934 |
| May 19, 2026 | $93.56 | $94.95 | $93.17 | $94.14 | +0.46% | 8,408,519 |
| May 18, 2026 | $92.23 | $93.97 | $92.15 | $93.71 | +1.25% | 6,780,951 |
| May 15, 2026 | $93.59 | $93.92 | $92.34 | $92.55 | -1.21% | 7,820,657 |
| May 14, 2026 | $93.11 | $93.69 | $92.81 | $93.68 | +0.58% | 4,786,937 |
| May 13, 2026 | $92.84 | $93.18 | $92.14 | $93.14 | -0.35% | 4,944,375 |
| May 12, 2026 | $93.21 | $93.83 | $92.44 | $93.47 | +0.40% | 4,511,475 |
| May 11, 2026 | $92.26 | $93.53 | $91.94 | $93.10 | +1.42% | 4,434,567 |
| May 8, 2026 | $92.50 | $93.00 | $91.61 | $91.80 | -0.68% | 4,466,431 |
| May 7, 2026 | $93.51 | $93.51 | $91.96 | $92.43 | -1.15% | 6,068,099 |
| May 6, 2026 | $95.45 | $95.67 | $93.51 | $93.51 | -2.49% | 6,337,309 |
| May 5, 2026 | $96.22 | $96.87 | $95.73 | $95.90 | -0.09% | 8,316,313 |
| May 4, 2026 | $95.99 | $97.25 | $95.53 | $95.99 | -0.74% | 6,040,658 |
| May 1, 2026 | $96.57 | $97.40 | $95.99 | $96.71 | +0.01% | 7,189,390 |
| Apr 30, 2026 | $94.50 | $96.71 | $94.21 | $96.70 | +3.41% | 8,323,597 |
| Apr 29, 2026 | $93.91 | $94.41 | $93.38 | $93.51 | -0.95% | 4,647,493 |
| Apr 28, 2026 | $94.62 | $95.01 | $93.97 | $94.41 | +0.68% | 3,949,952 |
| Apr 27, 2026 | $93.85 | $94.58 | $93.52 | $93.77 | +0.30% | 4,224,304 |
| Apr 24, 2026 | $93.74 | $94.10 | $93.04 | $93.49 | -0.45% | 3,086,506 |
| Apr 23, 2026 | $92.29 | $93.96 | $92.29 | $93.91 | +2.22% | 3,528,419 |
| Apr 22, 2026 | $92.58 | $93.11 | $91.60 | $91.87 | -0.05% | 3,774,766 |
| Apr 21, 2026 | $93.51 | $93.73 | $91.91 | $91.92 | -1.70% | 3,693,813 |
| Apr 20, 2026 | $94.14 | $94.90 | $93.36 | $93.51 | -1.06% | 3,020,300 |
| Apr 17, 2026 | $94.46 | $94.72 | $93.31 | $94.51 | -0.41% | 4,894,144 |
| Apr 16, 2026 | $94.49 | $95.27 | $93.90 | $94.90 | +0.27% | 3,108,744 |
| Apr 15, 2026 | $95.43 | $95.59 | $94.56 | $94.64 | -1.38% | 3,588,794 |
| Apr 14, 2026 | $95.98 | $96.11 | $94.72 | $95.96 | +0.03% | 5,339,552 |
| Apr 13, 2026 | $97.25 | $97.38 | $95.53 | $95.93 | -1.26% | 4,731,935 |
| Apr 10, 2026 | $97.33 | $98.20 | $96.84 | $97.15 | -0.45% | 3,475,175 |
| Apr 9, 2026 | $96.78 | $98.49 | $96.76 | $97.59 | +0.43% | 4,250,179 |
| Apr 8, 2026 | $96.13 | $97.19 | $95.20 | $97.17 | +0.36% | 5,793,462 |
| Apr 7, 2026 | $96.93 | $97.96 | $96.64 | $96.82 | -0.12% | 3,796,536 |
| Apr 6, 2026 | $97.13 | $97.94 | $96.83 | $96.94 | -0.52% | 3,469,519 |
| Apr 2, 2026 | $97.50 | $97.84 | $97.00 | $97.45 | +0.53% | 4,566,641 |
| Apr 1, 2026 | $96.09 | $97.14 | $95.94 | $96.94 | +0.44% | 4,918,343 |
| Mar 31, 2026 | $96.93 | $97.09 | $95.25 | $96.52 | -0.42% | 6,716,053 |
| Mar 30, 2026 | $96.67 | $97.59 | $96.14 | $96.93 | +1.44% | 5,907,909 |
| Mar 27, 2026 | $95.58 | $96.56 | $95.01 | $95.55 | +0.14% | 6,097,725 |
| Mar 26, 2026 | $94.59 | $95.53 | $94.35 | $95.42 | +0.86% | 3,723,408 |
| Mar 25, 2026 | $94.54 | $95.10 | $93.85 | $94.61 | +0.67% | 3,539,946 |
| Mar 24, 2026 | $93.46 | $95.08 | $93.30 | $93.98 | +0.25% | 4,016,225 |
| Mar 23, 2026 | $94.00 | $94.71 | $93.58 | $93.75 | +0.39% | 5,142,945 |
| Mar 20, 2026 | $96.16 | $96.45 | $93.16 | $93.39 | -2.95% | 9,915,397 |
| Mar 19, 2026 | $96.55 | $96.98 | $95.46 | $96.23 | -0.32% | 5,384,713 |
| Mar 18, 2026 | $97.73 | $97.90 | $96.53 | $96.54 | -1.76% | 4,184,808 |
| Mar 17, 2026 | $99.50 | $99.58 | $98.21 | $98.27 | -0.85% | 3,704,209 |
| Mar 16, 2026 | $98.50 | $99.31 | $97.87 | $99.11 | +1.12% | 4,471,773 |
| Mar 13, 2026 | $98.73 | $99.13 | $97.97 | $98.01 | +0.17% | 6,966,870 |
| Mar 12, 2026 | $96.19 | $98.77 | $96.11 | $97.84 | +1.64% | 8,656,773 |
| Mar 11, 2026 | $96.00 | $96.28 | $95.54 | $96.26 | -0.01% | 5,344,315 |
| Mar 10, 2026 | $96.79 | $97.14 | $95.90 | $96.27 | -1.01% | 4,194,036 |
| Mar 9, 2026 | $97.50 | $97.70 | $96.71 | $97.25 | -0.24% | 5,192,009 |
| Mar 6, 2026 | $97.35 | $97.93 | $96.04 | $97.48 | +0.29% | 5,963,929 |
| Mar 5, 2026 | $97.71 | $97.71 | $95.90 | $97.20 | -0.44% | 6,217,389 |
| Mar 4, 2026 | $97.41 | $98.08 | $96.57 | $97.63 | +0.87% | 5,947,199 |
| Mar 3, 2026 | $96.66 | $97.78 | $95.29 | $96.79 | -0.45% | 4,631,516 |
| Mar 2, 2026 | $97.25 | $97.82 | $97.03 | $97.23 | -0.15% | 5,156,039 |
| Feb 27, 2026 | $96.46 | $97.97 | $96.33 | $97.38 | +1.07% | 8,010,121 |
| Feb 26, 2026 | $96.29 | $96.70 | $95.68 | $96.35 | +0.45% | 5,711,774 |
| Feb 25, 2026 | $95.65 | $96.00 | $94.10 | $95.92 | +0.11% | 5,352,942 |
| Feb 24, 2026 | $95.15 | $95.98 | $94.14 | $95.81 | +0.66% | 5,087,123 |
| Feb 23, 2026 | $94.62 | $96.02 | $94.50 | $95.18 | +0.93% | 6,950,713 |
| Feb 20, 2026 | $96.51 | $96.70 | $93.71 | $94.30 | -0.79% | 10,713,350 |
| Feb 19, 2026 | $95.50 | $95.66 | $93.75 | $95.05 | +4.40% | 16,064,490 |
| Feb 18, 2026 | $92.22 | $92.41 | $90.82 | $91.04 | -1.04% | 9,786,915 |
| Feb 17, 2026 | $94.85 | $95.12 | $91.98 | $92.00 | -3.11% | 9,286,751 |
| Feb 13, 2026 | $92.44 | $94.98 | $92.37 | $94.95 | +2.58% | 9,114,325 |
| Feb 12, 2026 | $91.19 | $93.26 | $91.00 | $92.56 | +1.87% | 13,100,360 |
| Feb 11, 2026 | $90.71 | $91.02 | $90.15 | $90.86 | +0.15% | 7,290,623 |
| Feb 10, 2026 | $89.73 | $91.38 | $89.46 | $90.72 | +1.50% | 5,783,822 |
| Feb 9, 2026 | $89.66 | $90.00 | $88.84 | $89.38 | -0.78% | 4,423,174 |
| Feb 6, 2026 | $91.50 | $91.70 | $89.27 | $90.08 | -1.10% | 5,453,763 |
| Feb 5, 2026 | $90.84 | $91.64 | $90.40 | $91.08 | +0.87% | 5,913,404 |
| Feb 4, 2026 | $90.56 | $91.28 | $90.03 | $90.29 | +0.18% | 7,338,356 |
| Feb 3, 2026 | $88.19 | $90.23 | $87.97 | $90.13 | +2.20% | 6,229,930 |
| Feb 2, 2026 | $89.40 | $89.97 | $87.84 | $88.19 | -1.25% | 5,260,708 |
| Jan 30, 2026 | $88.94 | $89.50 | $88.14 | $89.31 | +0.19% | 5,344,821 |
| Jan 29, 2026 | $88.79 | $89.46 | $88.42 | $89.14 | +0.92% | 5,943,816 |
| Jan 28, 2026 | $88.69 | $89.24 | $88.15 | $88.33 | -0.57% | 4,251,318 |
| Jan 27, 2026 | $88.13 | $89.08 | $87.78 | $88.84 | +0.77% | 4,470,518 |
| Jan 26, 2026 | $88.00 | $89.04 | $87.98 | $88.16 | +0.71% | 7,611,970 |
| Jan 23, 2026 | $87.77 | $88.50 | $86.89 | $87.54 | +0.03% | 5,483,885 |
| Jan 22, 2026 | $89.13 | $89.45 | $87.39 | $87.51 | -1.84% | 8,025,851 |
| Jan 21, 2026 | $89.33 | $89.55 | $88.12 | $89.15 | +0.37% | 8,556,069 |
| Jan 20, 2026 | $88.60 | $89.18 | $87.54 | $88.82 | -0.09% | 6,844,708 |
| Jan 16, 2026 | $88.52 | $89.40 | $88.18 | $88.90 | +0.14% | 5,201,846 |
| Jan 15, 2026 | $88.40 | $89.11 | $87.94 | $88.78 | +0.41% | 3,832,648 |
| Jan 14, 2026 | $87.65 | $88.68 | $87.58 | $88.42 | +0.99% | 5,134,582 |
| Jan 13, 2026 | $86.75 | $87.56 | $86.01 | $87.55 | +0.93% | 5,363,118 |
| Jan 12, 2026 | $87.11 | $87.25 | $86.11 | $86.74 | -0.31% | 5,749,036 |
| Jan 9, 2026 | $87.22 | $87.82 | $86.97 | $87.01 | -0.24% | 3,152,366 |
| Jan 8, 2026 | $86.23 | $87.86 | $86.14 | $87.22 | +1.10% | 4,076,572 |
| Jan 7, 2026 | $87.75 | $87.90 | $85.97 | $86.27 | -1.43% | 3,135,095 |
| Jan 6, 2026 | $87.00 | $87.73 | $86.58 | $87.52 | +0.75% | 5,034,243 |
| Jan 5, 2026 | $86.74 | $86.97 | $85.22 | $86.87 | -0.36% | 4,947,855 |
| Jan 2, 2026 | $87.17 | $87.66 | $86.60 | $87.18 | -0.02% | 4,273,661 |
| Dec 31, 2025 | $87.44 | $87.63 | $87.17 | $87.20 | -0.42% | 3,234,325 |
| Dec 30, 2025 | $87.60 | $87.82 | $87.17 | $87.57 | +0.03% | 2,975,186 |
| Dec 29, 2025 | $87.30 | $88.17 | $87.25 | $87.54 | +0.42% | 3,490,977 |
| Dec 26, 2025 | $86.92 | $87.63 | $86.78 | $87.17 | 0.00% | 2,308,519 |
| Dec 24, 2025 | $86.53 | $87.20 | $86.38 | $87.17 | +0.90% | 1,617,499 |
| Dec 23, 2025 | $85.71 | $86.79 | $85.60 | $86.39 | +0.78% | 4,319,354 |
| Dec 22, 2025 | $85.28 | $85.81 | $84.84 | $85.72 | +0.52% | 5,245,916 |
| Dec 19, 2025 | $86.75 | $86.92 | $85.23 | $85.28 | -2.22% | 11,300,730 |
| Dec 18, 2025 | $87.16 | $87.46 | $86.71 | $87.22 | +0.22% | 5,553,396 |
| Dec 17, 2025 | $85.62 | $87.58 | $85.60 | $87.03 | +1.54% | 8,995,355 |
| Dec 16, 2025 | $85.40 | $85.98 | $85.00 | $85.71 | -0.34% | 6,579,919 |
| Dec 15, 2025 | $84.82 | $86.16 | $84.51 | $86.00 | +1.85% | 6,826,937 |
| Dec 12, 2025 | $84.49 | $85.15 | $84.26 | $84.44 | -0.34% | 4,796,317 |
| Dec 11, 2025 | $84.89 | $85.47 | $84.26 | $84.73 | +0.77% | 6,262,767 |
| Dec 10, 2025 | $85.18 | $85.38 | $83.80 | $84.08 | -1.65% | 8,528,438 |
| Dec 9, 2025 | $86.00 | $86.36 | $85.44 | $85.49 | -0.08% | 6,830,136 |
| Dec 8, 2025 | $86.22 | $86.40 | $85.47 | $85.56 | -0.83% | 6,726,068 |
| Dec 5, 2025 | $87.44 | $88.09 | $86.15 | $86.28 | -1.20% | 7,255,576 |
| Dec 4, 2025 | $87.74 | $88.62 | $86.96 | $87.33 | -0.74% | 7,652,171 |
| Dec 3, 2025 | $89.23 | $90.34 | $87.07 | $87.98 | -1.19% | 10,934,440 |
| Dec 2, 2025 | $89.29 | $89.30 | $88.32 | $89.04 | +0.03% | 5,825,555 |
| Dec 1, 2025 | $90.62 | $90.75 | $88.99 | $89.01 | -2.32% | 5,749,279 |
| Nov 28, 2025 | $90.39 | $91.12 | $90.26 | $91.12 | +0.98% | 2,548,715 |
| Nov 26, 2025 | $89.74 | $90.40 | $89.54 | $90.24 | +1.06% | 3,490,432 |
| Nov 25, 2025 | $89.00 | $89.53 | $88.62 | $89.29 | +0.17% | 5,363,580 |
| Nov 24, 2025 | $89.59 | $89.72 | $88.20 | $89.14 | -0.15% | 6,045,161 |
| Nov 21, 2025 | $88.69 | $90.06 | $88.50 | $89.27 | +0.79% | 6,435,046 |
| Nov 20, 2025 | $89.23 | $89.50 | $88.43 | $88.57 | -0.54% | 7,947,395 |
| Nov 19, 2025 | $90.78 | $90.81 | $88.90 | $89.05 | -1.81% | 5,014,558 |
| Nov 18, 2025 | $91.04 | $91.41 | $90.53 | $90.69 | +0.12% | 4,992,792 |
| Nov 17, 2025 | $90.49 | $90.97 | $90.14 | $90.58 | -0.12% | 5,709,292 |
| Nov 14, 2025 | $91.30 | $91.62 | $90.30 | $90.69 | -0.53% | 4,613,565 |
| Nov 13, 2025 | $92.00 | $92.38 | $91.08 | $91.17 | -0.78% | 5,696,456 |
| Nov 12, 2025 | $91.17 | $92.02 | $90.88 | $91.89 | +0.82% | 5,588,373 |
| Nov 11, 2025 | $90.91 | $91.45 | $90.55 | $91.14 | +0.42% | 3,885,434 |
| Nov 10, 2025 | $91.17 | $91.35 | $89.96 | $90.76 | -0.74% | 6,177,971 |
| Nov 7, 2025 | $91.16 | $91.91 | $90.86 | $91.44 | +0.59% | 4,769,726 |
| Nov 6, 2025 | $91.00 | $92.05 | $90.86 | $90.90 | -0.56% | 4,916,221 |
| Nov 5, 2025 | $91.32 | $92.23 | $90.50 | $91.41 | -1.42% | 12,553,170 |
| Nov 4, 2025 | $93.15 | $93.51 | $92.41 | $92.73 | -0.45% | 12,289,380 |
| Nov 3, 2025 | $93.57 | $95.09 | $92.18 | $93.15 | -0.95% | 14,019,360 |
| Oct 31, 2025 | $94.48 | $94.68 | $93.60 | $94.04 | -1.08% | 5,432,527 |
| Oct 30, 2025 | $93.06 | $95.52 | $93.06 | $95.07 | +1.67% | 7,421,398 |
| Oct 29, 2025 | $93.57 | $94.39 | $92.85 | $93.51 | -0.43% | 6,431,287 |
| Oct 28, 2025 | $95.10 | $95.24 | $93.32 | $93.91 | -1.56% | 6,012,811 |
| Oct 27, 2025 | $95.70 | $95.70 | $94.78 | $95.40 | -0.50% | 4,019,740 |
| Oct 24, 2025 | $96.26 | $96.61 | $95.84 | $95.88 | -0.28% | 4,353,320 |
| Oct 23, 2025 | $97.87 | $98.00 | $96.12 | $96.15 | -1.36% | 3,194,666 |
| Oct 22, 2025 | $96.98 | $98.11 | $96.44 | $97.48 | +0.49% | 3,438,254 |
| Oct 21, 2025 | $98.21 | $98.29 | $96.53 | $97.00 | -0.71% | 4,582,928 |
| Oct 20, 2025 | $98.40 | $98.41 | $97.34 | $97.69 | – | 5,045,062 |
Seasonality
SO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | -0.8% | 3.5% | 2.7% | 0.7% | -1.6% | 3.8% | -0.9% | -0.9% | 3.1% | 1.9% | -0.4% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 2.4% | 9.9% | -0.9% | 0.2% | -4.0% | 4.0% | -1.2% | -6.1% | -5.8% | 13.1% | ||
| 2025 | 2.0% | 7.9% | 2.4% | -0.1% | -1.2% | 2.0% | 2.9% | -1.5% | 2.7% | -0.8% | -2.3% | -4.3% |
| 2024 | -0.9% | -2.2% | 6.7% | 2.5% | 10.0% | -3.2% | 7.7% | 4.3% | 4.4% | 0.9% | -1.3% | -7.6% |
| 2023 | -5.2% | -5.9% | 10.3% | 5.7% | -4.3% | 0.7% | 3.0% | -5.4% | -4.4% | 4.0% | 6.5% | -1.2% |
| 2022 | 1.3% | -5.8% | 11.9% | 1.2% | 4.0% | -5.7% | 7.8% | 1.1% | -11.8% | -3.7% | 4.4% | 5.6% |
| 2021 | -4.1% | -2.7% | 9.6% | 6.5% | -2.4% | -5.3% | 5.6% | 4.0% | -5.7% | 0.6% | -0.9% | 12.2% |
| 2020 | 10.5% | -13.5% | -10.3% | 4.8% | 1.8% | -9.1% | 5.3% | -3.3% | 3.9% | 6.0% | 5.2% | 2.6% |
| 2019 | 10.7% | 3.5% | 4.0% | 3.0% | 1.7% | 3.3% | 1.7% | 4.8% | 6.0% | 1.4% | -0.1% | 2.8% |
| 2018 | -6.2% | -3.3% | 3.7% | 3.3% | -1.3% | 3.1% | 4.9% | -8.8% | -0.4% | 3.3% | 6.5% | -7.2% |
| 2017 | 0.5% | 4.0% | -2.0% | 0.0% | 2.8% | -5.4% | 0.1% | 1.9% | 1.8% | 6.2% | -0.8% | -6.1% |