Southern Co (SOMN) stock
SOMNNYSEElectric ServicesFiscal year ends December 31Also trades as SO, SOJC, SOJD, SOJE, SOJF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 6/3012% above fair value
$48.80+0.05 (+0.10%)
Close on Oct 30, 2026Market cap $55.68BP/E 11.8Yield 6.02%
Price history
Southern share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.80
+0.10% on the day
52-week range
$44.35 – $53.99
-9.6% from the high
Change over 52 weeks
-2.5%
From $50.05 on Nov 4, 2025
Average volume
373,990
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $48.75 | $49.29 | $47.96 | $48.80 | +0.33% | 564,822 |
| Oct 19, 2026 | $47.98 | $49.00 | $47.31 | $48.64 | +1.12% | 129,176 |
| Oct 12, 2026 | $46.23 | $48.37 | $46.03 | $48.10 | +4.47% | 9,744,319 |
| Oct 5, 2026 | $45.05 | $46.12 | $45.03 | $46.04 | +2.02% | 914,946 |
| Sep 28, 2026 | $44.52 | $45.43 | $44.35 | $45.13 | +0.87% | 9,635,120 |
| Sep 21, 2026 | $46.05 | $46.11 | $44.46 | $44.74 | -2.46% | 294,541 |
| Sep 14, 2026 | $46.79 | $46.79 | $45.78 | $45.87 | -3.13% | 1,543,950 |
| Sep 8, 2026 | $47.78 | $48.24 | $47.20 | $47.35 | -0.86% | 1,988,268 |
| Aug 31, 2026 | $47.57 | $48.24 | $47.24 | $47.76 | 0.00% | 2,177,081 |
| Aug 24, 2026 | $48.50 | $48.69 | $47.67 | $47.76 | -0.60% | 1,445,877 |
| Aug 17, 2026 | $48.96 | $49.52 | $47.90 | $48.05 | -2.26% | 234,953 |
| Aug 10, 2026 | $48.43 | $49.45 | $48.43 | $49.16 | +0.18% | 172,853 |
| Aug 3, 2026 | $49.66 | $49.81 | $48.50 | $49.07 | -1.17% | 263,889 |
| Jul 27, 2026 | $50.13 | $51.02 | $49.28 | $49.65 | -1.94% | 217,818 |
| Jul 20, 2026 | $50.14 | $50.79 | $49.19 | $50.63 | +1.24% | 133,820 |
| Jul 13, 2026 | $50.00 | $51.05 | $49.28 | $50.01 | +0.30% | 745,438 |
| Jul 6, 2026 | $50.77 | $51.00 | $49.56 | $49.86 | -1.60% | 2,382,922 |
| Jun 29, 2026 | $50.61 | $50.67 | $49.33 | $50.67 | +0.80% | 978,187 |
| Jun 22, 2026 | $49.18 | $50.37 | $48.12 | $50.27 | +2.76% | 656,665 |
| Jun 15, 2026 | $49.01 | $49.84 | $48.69 | $48.92 | -0.57% | 2,513,715 |
| Jun 8, 2026 | $50.36 | $51.06 | $49.18 | $49.20 | -2.54% | 5,366,815 |
| Jun 1, 2026 | $49.94 | $50.91 | $49.44 | $50.48 | +0.36% | 488,474 |
| May 26, 2026 | $51.38 | $51.59 | $50.26 | $50.30 | -2.67% | 200,203 |
| May 18, 2026 | $51.28 | $51.77 | $50.69 | $51.68 | +2.32% | 296,589 |
| May 11, 2026 | $50.37 | $51.15 | $50.18 | $50.51 | 0.00% | 157,747 |
| May 4, 2026 | $51.70 | $52.06 | $50.15 | $50.51 | -2.72% | 210,379 |
| Apr 27, 2026 | $50.96 | $52.15 | $50.58 | $51.92 | +3.02% | 836,893 |
| Apr 20, 2026 | $51.73 | $51.73 | $49.95 | $50.40 | -1.58% | 336,144 |
| Apr 13, 2026 | $51.93 | $52.12 | $50.81 | $51.21 | -1.61% | 96,715 |
| Apr 6, 2026 | $52.14 | $52.43 | $51.46 | $52.05 | +0.19% | 1,025,083 |
| Mar 30, 2026 | $51.18 | $52.25 | $51.18 | $51.95 | +1.43% | 1,875,194 |
| Mar 23, 2026 | $50.89 | $51.61 | $50.14 | $51.22 | +0.91% | 534,007 |
| Mar 16, 2026 | $52.36 | $53.07 | $50.31 | $50.76 | -3.88% | 1,052,797 |
| Mar 9, 2026 | $53.34 | $53.98 | $52.08 | $52.81 | -1.69% | 1,022,020 |
| Mar 2, 2026 | $53.10 | $53.92 | $52.98 | $53.72 | +0.79% | 570,960 |
| Feb 23, 2026 | $53.14 | $53.92 | $52.77 | $53.30 | +0.66% | 5,970,590 |
| Feb 17, 2026 | $52.98 | $53.99 | $51.47 | $52.95 | +0.28% | 4,412,429 |
| Feb 9, 2026 | $51.42 | $52.88 | $50.51 | $52.80 | +3.25% | 1,140,080 |
| Feb 2, 2026 | $51.32 | $51.50 | $50.24 | $51.14 | -0.21% | 688,780 |
| Jan 26, 2026 | $50.34 | $51.65 | $49.84 | $51.25 | +2.60% | 954,113 |
| Jan 20, 2026 | $50.00 | $51.66 | $49.54 | $49.95 | -0.50% | 1,697,527 |
| Jan 12, 2026 | $49.80 | $50.68 | $49.46 | $50.20 | +1.15% | 901,271 |
| Jan 5, 2026 | $49.63 | $50.22 | $49.15 | $49.63 | -0.32% | 1,744,172 |
| Dec 29, 2025 | $50.07 | $50.36 | $49.61 | $49.79 | +0.30% | 4,477,395 |
| Dec 22, 2025 | $48.93 | $50.45 | $48.60 | $49.64 | +1.62% | 1,504,497 |
| Dec 15, 2025 | $48.56 | $50.45 | $48.41 | $48.85 | +1.56% | 3,001,926 |
| Dec 8, 2025 | $48.78 | $49.25 | $48.09 | $48.10 | -2.34% | 1,120,753 |
| Dec 1, 2025 | $50.20 | $50.99 | $47.87 | $49.25 | -3.58% | 1,630,303 |
| Nov 24, 2025 | $49.32 | $51.08 | $49.32 | $51.08 | +2.53% | 3,113,995 |
| Nov 17, 2025 | $50.20 | $50.45 | $49.04 | $49.82 | -0.22% | 3,511,834 |
| Nov 10, 2025 | $50.05 | $50.85 | $49.50 | $49.93 | +0.56% | 1,605,702 |
| Nov 4, 2025 | $50.20 | $50.30 | $49.26 | $49.65 | – | 39,006,220 |