Southern (SO) Stock Chart & Stock Price History → What’s Really Next for America… (From Porter & Company) (Ad) Free SO Stock Alerts $79.54 +0.87 (+1.11%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Southern Stock Price Performance5 Day Performance+1.04%1 Month Performance+12.71%3 Month Performance+19.65%6 Month Performance+14.00%Year-To-Date Performance+13.43%1 Year Performance+11.95% Receive SO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Southern and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceBreaking News: Elon Musk Invents New Type of A.I. (Shocking)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… SO Stock Chart for Saturday, May, 18, 2024 SO Chart by TradingView Southern Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$79.38$79.57+0.24%$79.68$78.254.83 million shs$87.10 billion05/16/2024$79.29$79.38+0.11%$79.85$79.235.69 million shs$86.89 billion05/15/2024$78.72$79.29+0.72%$79.77$79.034.13 million shs$86.79 billion05/14/2024$78.72$78.72$79.13$78.375.22 million shs$86.17 billion05/13/2024$78.14$78.72+0.74%$78.94$78.384.42 million shs$85.53 billion05/10/2024$78.25$78.13-0.15%$78.73$77.844.94 million shs$85.52 billion Get the Latest News and Ratings for SO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Southern and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$77.63$78.25+0.80%$78.30$77.105.54 million shs$85.66 billion05/08/2024$76.95$77.63+0.88%$77.76$76.666.70 million shs$84.98 billion05/07/2024$75.48$76.95+1.95%$77.07$75.208.92 million shs$84.23 billion05/06/2024$75.85$75.48-0.49%$76.27$74.908.06 million shs$82.62 billion05/03/2024$75.36$75.85+0.65%$75.98$74.914.47 million shs$83.03 billion05/02/2024$74.49$75.36+1.17%$75.91$74.645.47 million shs$82.49 billion05/01/2024$73.50$74.49+1.35%$75.13$73.205.24 million shs$81.54 billion04/30/2024$74.39$73.50-1.20%$74.55$73.235.25 million shs$80.46 billion04/29/2024$73.21$74.39+1.61%$74.47$73.703.85 million shs$81.43 billion04/26/2024$74.37$73.20-1.57%$74.44$73.145.48 million shs$80.13 billion04/25/2024$73.92$74.37+0.61%$74.85$73.226.16 million shs$81.41 billion04/24/2024$73.26$73.92+0.90%$74.22$72.125.66 million shs$80.92 billion04/23/2024$72.99$73.26+0.37%$73.76$72.556.05 million shs$80.19 billion04/22/2024$72.15$72.99+1.16%$73.15$71.665.39 million shs$79.90 billion04/19/2024$70.57$72.15+2.24%$72.18$70.726.55 million shs$78.98 billion04/18/2024$69.80$70.57+1.10%$70.69$69.434.60 million shs$77.25 billion04/17/2024$67.76$69.80+3.01%$69.98$68.026.71 million shs$76.41 billion04/16/2024$68.39$67.76-0.92%$68.24$67.534.43 million shs$74.17 billion04/15/2024$68.73$68.39-0.49%$69.48$67.953.97 million shs$74.86 billion04/12/2024$69.56$68.73-1.20%$69.93$68.324.82 million shs$75.23 billion04/11/2024$69.77$69.56-0.30%$70.11$68.963.30 million shs$76.14 billion04/10/2024$70.59$69.77-1.16%$69.91$68.978.43 million shs$76.37 billion04/09/2024$70.06$70.59+0.76%$70.60$69.864.81 million shs$77.27 billion04/08/2024$69.91$70.06+0.21%$70.32$69.633.40 million shs$76.69 billion04/05/2024$70.05$69.86-0.27%$70.16$69.165.30 million shs$76.47 billion04/04/2024$70.98$70.05-1.31%$71.37$69.666.21 million shs$76.68 billion04/03/2024$71.35$70.98-0.52%$71.71$70.803.80 million shs$77.44 billion04/02/2024$71.10$71.35+0.35%$72.08$71.093.83 million shs$77.84 billion04/01/2024$71.74$71.10-0.89%$71.70$70.563.08 million shs$77.57 billion03/29/2024$71.74$71.74+0.01%$71.91$70.804.73 million shs$78.27 billion03/28/2024$71.06$71.74+0.95%$71.91$70.804.73 million shs$78.26 billion03/27/2024$69.29$71.06+2.55%$71.07$69.604.33 million shs$77.53 billion03/26/2024$69.78$69.29-0.70%$69.72$69.154.36 million shs$75.60 billion03/25/2024$69.80$69.78-0.03%$70.10$69.522.07 million shs$76.13 billionWhat’s Really Next for America… (Ad)Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now.03/22/2024$69.90$69.79-0.16%$70.52$69.793.14 million shs$76.14 billion03/21/2024$70.20$69.90-0.43%$70.80$69.872.86 million shs$76.26 billion03/20/2024$70.20$70.20$70.66$69.894.25 million shs$76.59 billion03/19/2024$69.42$70.20+1.12%$70.33$69.023.85 million shs$76.59 billion03/18/2024$69.09$69.42+0.48%$69.62$68.992.64 million shs$75.74 billion03/15/2024$69.38$69.09-0.42%$69.77$68.708.62 million shs$75.38 billion03/14/2024$69.95$69.38-0.81%$69.93$68.804.20 million shs$75.69 billion03/13/2024$69.36$69.95+0.84%$70.43$69.785.09 million shs$76.31 billion03/12/2024$69.78$69.36-0.60%$70.09$69.033.26 million shs$75.67 billion03/11/2024$69.01$69.78+1.12%$69.88$68.693.49 million shs$76.13 billion03/08/2024$69.24$69.01-0.33%$69.51$68.563.70 million shs$75.29 billion03/07/2024$68.58$69.24+0.96%$69.42$68.764.90 million shs$75.54 billion03/06/2024$67.98$68.58+0.88%$68.92$67.984.63 million shs$74.82 billion03/05/2024$68.21$67.98-0.34%$69.26$67.554.54 million shs$74.17 billion03/04/2024$66.86$68.21+2.02%$68.29$66.624.29 million shs$74.42 billion03/01/2024$67.21$66.86-0.52%$67.12$65.994.75 million shs$72.95 billion02/29/2024$66.80$67.21+0.61%$67.64$66.808.58 million shs$73.33 billion02/28/2024$66.46$66.80+0.51%$66.82$66.215.21 million shs$72.88 billion02/27/2024$66.25$66.46+0.32%$66.74$66.084.11 million shs$72.51 billion02/26/2024$67.69$66.25-2.13%$67.46$66.244.06 million shs$72.28 billion02/23/2024$67.28$67.69+0.61%$68.06$67.223.21 million shs$73.85 billion02/22/2024$67.73$67.28-0.66%$67.58$66.543.50 million shs$73.40 billion02/21/2024$67.04$67.73+1.03%$67.85$67.114.24 million shs$73.89 billion02/20/2024$66.48$67.04+0.84%$68.34$66.436.39 million shs$73.14 billion02/19/2024$66.48$66.48$66.64$65.808.51 million shs$72.53 billion Related Companies: Edison International Stock Price Chart Entergy Stock Price Chart FirstEnergy Stock Price Chart NextEra Energy Stock Price Chart American Electric Power Stock Price Chart Dominion Energy Stock Price Chart Vistra Stock Price Chart DTE Energy Stock Price Chart Duke Energy Stock Price Chart National Grid Stock Price Chart Receive SO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Southern and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SO) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlaceI’m afraid WWIII is a very real possibility Porter & CompanyProtect Your Bank Account Before It’s Too LateWeiss RatingsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsBiden Nomination CANCELED?The Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Southern Company Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.