The Southern Company
SOMNNYSEUtilities● Active
$50.19
$-0.30(-0.58%)
Market Cap$55.7B
P/E Ratio—
52W High$53.99
52W Low$47.87
The Southern Company（SOMN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
somn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$53.99
Feb 20, 2026
-7.0% from here
5-Year Low5Y
$47.87
Dec 2, 2025
+4.9% from low
IPO Priceadj.
$50.05
Nov 4, 2025
+0.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SOMN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $50.36 | $50.36 | $50.13 | $50.14 | $50.14 | 22K | -0.44% |
| Jun 5, 2026 | $50.19 | $50.87 | $50.16 | $50.48 | $50.48 | 11K | +0.58% |
| Jun 4, 2026 | $49.83 | $50.25 | $49.70 | $50.24 | $50.24 | 214K | +0.82% |
| Jun 3, 2026 | $50.91 | $50.91 | $49.80 | $49.91 | $49.91 | 181K | -1.96% |
| Jun 2, 2026 | $49.69 | $50.21 | $49.68 | $50.02 | $50.02 | 13K | +0.66% |
| Jun 1, 2026 | $49.94 | $50.16 | $49.44 | $49.65 | $49.65 | 70K | -0.58% |
| May 29, 2026 | $50.73 | $50.75 | $50.26 | $50.30 | $50.30 | 54K | -0.85% |
| May 28, 2026 | $51.42 | $51.42 | $50.66 | $50.81 | $50.81 | 20K | -1.19% |
| May 27, 2026 | $51.22 | $51.44 | $51.08 | $51.25 | $51.25 | 18K | +0.06% |
| May 26, 2026 | $51.38 | $51.59 | $51.21 | $51.24 | $51.24 | 108K | -0.27% |
| May 22, 2026 | $51.17 | $51.77 | $51.17 | $51.68 | $51.68 | 65K | +1.00% |
| May 21, 2026 | $50.76 | $51.64 | $50.76 | $51.31 | $51.31 | 38K | +1.08% |
| May 20, 2026 | $51.27 | $51.39 | $50.70 | $50.70 | $50.70 | 133K | -1.11% |
| May 19, 2026 | $51.25 | $51.60 | $51.22 | $51.53 | $51.53 | 47K | +0.55% |
| May 18, 2026 | $51.28 | $51.28 | $50.69 | $50.99 | $50.99 | 14K | -0.57% |
| May 15, 2026 | $50.47 | $50.61 | $50.18 | $50.51 | $50.51 | 24K | +0.08% |
| May 14, 2026 | $50.60 | $51.15 | $50.54 | $50.77 | $50.77 | 24K | +0.34% |
| May 13, 2026 | $50.75 | $50.75 | $50.35 | $50.75 | $50.75 | 25K | +0.00% |
| May 12, 2026 | $50.76 | $51.13 | $50.53 | $50.91 | $50.91 | 26K | +0.30% |
| May 11, 2026 | $50.37 | $50.89 | $50.37 | $50.75 | $50.75 | 60K | +0.75% |
Showing 1–20 of 148 records
Annual Stock Price Performance · SOMN
Jan 1 → Dec 31 · 2 years2026+0.1%$50.11 → $50.14
+0.1%
2025+0.5%$50.10 → $50.36
+0.5%
Best Year2025 · +0.5%
Worst Year2026 · +0.1%
Positive Years2 / 2
Avg Annual Return+0.3%
2Y Total Return+0.1%
2Y CAGR~+0.0% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.75+0.00%
Mkt Cap $254.1B
NextEra Energy, Inc.
NEE
$84.98+0.00%
Mkt Cap $177.2B
The Southern Company
SO
$91.26+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.30+0.00%
Mkt Cap $95.3B
Constellation Energy Corporation
CEG
$252.17+0.00%
Mkt Cap $91.1B
National Grid plc
NGG
$80.27+0.00%
Mkt Cap $79.9B
American Electric Power Company, Inc.
AEP
$126.94+0.00%
Mkt Cap $69.1B
Sempra
SRE
$89.74+0.00%
Mkt Cap $58.7B
Dominion Energy, Inc.
D
$66.31+0.00%
Mkt Cap $58.3B
Entergy Corporation
ETR
$108.56+0.00%
Mkt Cap $49.7BWhat If You Invested in SOMN?
If you invested $1,000 in SOMN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,003
Total Return+0.3%
CAGR~+0.3% / yr
Profit+$3
Based on Nov 4, 2025 · $50.05Split & 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（SOMN）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 $50.22。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
SOMN 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。
SOMN 历史股价FMP 日线复权 OHLCV