The Southern Company
SONYSEUtilities● Active
$91.32
$-1.28(-1.38%)
Market Cap$102.9B
P/E Ratio—
52W High$100.84
52W Low$83.8
The Southern Company（SO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
so · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$100.84
Oct 16, 2025
-9.5% from here
5-Year Low5Y
$60.12
Jun 30, 2021
+51.9% from low
IPO Priceadj.
$3.65
Dec 31, 1981
+2.4K% since IPO
1 Year Ago
$88.50
Jun 9, 2025
+3.2% in 1Y
5 Years Ago
$63.44
Jun 8, 2021
+43.9% in 5Y
10 Years Ago
$50.37
Jun 8, 2016
+81.2% in 10Y
Historical Price Data · SO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $92.26 | $92.78 | $90.95 | $91.08 | $91.08 | 2.7M | -1.28% |
| Jun 5, 2026 | $92.14 | $93.57 | $91.96 | $92.60 | $92.60 | 5.6M | +0.50% |
| Jun 4, 2026 | $91.13 | $91.93 | $89.94 | $91.62 | $91.62 | 4.5M | +0.54% |
| Jun 3, 2026 | $90.60 | $92.41 | $90.19 | $90.49 | $90.49 | 6.6M | -0.12% |
| Jun 2, 2026 | $89.34 | $90.64 | $89.07 | $90.51 | $90.51 | 5.8M | +1.31% |
| Jun 1, 2026 | $91.27 | $91.56 | $89.02 | $89.03 | $89.03 | 8.5M | -2.45% |
| May 29, 2026 | $92.50 | $92.60 | $91.35 | $92.05 | $92.05 | 9.7M | -0.49% |
| May 28, 2026 | $93.73 | $94.25 | $92.42 | $92.52 | $92.52 | 3.7M | -1.29% |
| May 27, 2026 | $93.79 | $94.60 | $93.46 | $93.74 | $93.74 | 3.4M | -0.05% |
| May 26, 2026 | $94.80 | $94.80 | $93.75 | $94.09 | $94.09 | 4.2M | -0.75% |
| May 22, 2026 | $94.49 | $94.80 | $93.77 | $94.55 | $94.55 | 3.4M | +0.06% |
| May 21, 2026 | $93.56 | $94.41 | $93.19 | $94.24 | $94.24 | 3.7M | +0.73% |
| May 20, 2026 | $94.51 | $94.66 | $93.53 | $93.62 | $93.62 | 5.3M | -0.94% |
| May 19, 2026 | $93.56 | $94.95 | $93.17 | $94.14 | $94.14 | 8.4M | +0.62% |
| May 18, 2026 | $92.23 | $93.97 | $92.15 | $93.71 | $93.71 | 6.8M | +1.60% |
| May 15, 2026 | $93.59 | $93.92 | $92.34 | $92.55 | $92.55 | 7.8M | -1.11% |
| May 14, 2026 | $93.11 | $93.69 | $92.81 | $93.68 | $93.68 | 4.8M | +0.61% |
| May 13, 2026 | $92.84 | $93.18 | $92.14 | $93.14 | $93.14 | 4.9M | +0.32% |
| May 12, 2026 | $93.21 | $93.83 | $92.44 | $93.47 | $93.47 | 4.5M | +0.28% |
| May 11, 2026 | $92.26 | $93.53 | $91.94 | $93.10 | $93.10 | 4.4M | +0.91% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SO
Jan 1 → Dec 31 · 6 years2026+4.5%$87.17 → $91.08
+4.5%
2025+5.2%$82.87 → $87.20
+5.2%
2024+18.2%$69.67 → $82.32
+18.2%
2023-1.8%$71.43 → $70.12
-1.8%
2022+4.2%$68.50 → $71.41
+4.2%
2021+8.1%$63.42 → $68.58
+8.1%
Best Year2024 · +18.2%
Worst Year2023 · -1.8%
Positive Years5 / 6
Avg Annual Return+6.4%
6Y Total Return+43.6%
6Y CAGR~+6.2% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$941.86+0.00%
Mkt Cap $253.1B
NextEra Energy, Inc.
NEE
$84.25+0.00%
Mkt Cap $175.7B
Duke Energy Corporation
DUK
$122.15+0.00%
Mkt Cap $95.2B
Constellation Energy Corporation
CEG
$252.92+0.00%
Mkt Cap $91.4B
National Grid plc
NGG
$80.17+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.76+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.56+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$65.81+0.00%
Mkt Cap $57.9B
The Southern Company
SOMN
$49.86+0.00%
Mkt Cap $55.3B
Vistra Corp.
VST
$147.47+0.00%
Mkt Cap $49.7BWhat If You Invested in SO?
If you invested $1,000 in SO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,812
Total Return+81.2%
CAGR~+6.1% / yr
Profit+$812
Based on Jun 8, 2016 · $50.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Southern Company（SO）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $91.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SO 历史股价FMP 日线复权 OHLCV