The Southern CompanySONYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $97.25 | $97.82 | $97.03 | $97.23 | 5.14M |
| 2/27/2026 | $96.46 | $97.97 | $96.33 | $97.38 | 8.01M |
| 2/26/2026 | $96.29 | $96.70 | $95.68 | $96.35 | 5.71M |
| 2/25/2026 | $95.65 | $96.00 | $94.10 | $95.92 | 5.35M |
| 2/24/2026 | $95.15 | $95.98 | $94.14 | $95.81 | 5.09M |
| 2/23/2026 | $94.62 | $96.02 | $94.50 | $95.18 | 6.95M |
| 2/20/2026 | $96.51 | $96.70 | $93.71 | $94.30 | 10.71M |
| 2/19/2026 | $95.50 | $95.66 | $93.75 | $95.05 | 16.06M |
| 2/18/2026 | $92.22 | $92.41 | $90.82 | $91.04 | 9.79M |
| 2/17/2026 | $94.85 | $95.12 | $91.98 | $92.00 | 9.29M |
| 2/13/2026 | $92.44 | $94.98 | $92.37 | $94.95 | 9.11M |
| 2/12/2026 | $91.19 | $93.26 | $91.00 | $92.56 | 13.10M |
| 2/11/2026 | $90.71 | $91.02 | $90.15 | $90.86 | 7.29M |
| 2/10/2026 | $89.73 | $91.38 | $89.46 | $90.72 | 5.78M |
| 2/9/2026 | $89.66 | $90.00 | $88.84 | $89.38 | 4.42M |
| 2/6/2026 | $91.50 | $91.70 | $89.27 | $90.08 | 5.45M |
| 2/5/2026 | $90.84 | $91.64 | $90.40 | $91.08 | 5.91M |
| 2/4/2026 | $90.56 | $91.28 | $90.03 | $90.29 | 7.34M |
| 2/3/2026 | $88.19 | $90.23 | $87.97 | $90.13 | 6.23M |
| 2/2/2026 | $89.40 | $89.97 | $87.84 | $88.19 | 5.26M |
| 1/30/2026 | $88.94 | $89.50 | $88.14 | $89.31 | 5.34M |
| 1/29/2026 | $88.79 | $89.46 | $88.42 | $89.14 | 5.94M |
| 1/28/2026 | $88.69 | $89.24 | $88.15 | $88.33 | 4.25M |
| 1/27/2026 | $88.13 | $89.08 | $87.78 | $88.84 | 4.47M |
| 1/26/2026 | $88.00 | $89.04 | $87.98 | $88.16 | 7.61M |
| 1/23/2026 | $87.77 | $88.50 | $86.89 | $87.54 | 5.48M |
| 1/22/2026 | $89.13 | $89.45 | $87.39 | $87.51 | 8.03M |
| 1/21/2026 | $89.33 | $89.55 | $88.12 | $89.15 | 8.56M |
| 1/20/2026 | $88.60 | $89.18 | $87.54 | $88.82 | 6.84M |
| 1/16/2026 | $88.52 | $89.40 | $88.18 | $88.90 | 5.20M |
| 1/15/2026 | $88.40 | $89.11 | $87.94 | $88.78 | 3.83M |
| 1/14/2026 | $87.65 | $88.68 | $87.58 | $88.42 | 5.13M |
| 1/13/2026 | $86.75 | $87.56 | $86.01 | $87.55 | 5.36M |
| 1/12/2026 | $87.11 | $87.25 | $86.11 | $86.74 | 5.75M |
| 1/9/2026 | $87.22 | $87.82 | $86.97 | $87.01 | 3.15M |
| 1/8/2026 | $86.23 | $87.86 | $86.14 | $87.22 | 4.08M |
| 1/7/2026 | $87.75 | $87.90 | $85.97 | $86.27 | 3.14M |
| 1/6/2026 | $87.00 | $87.73 | $86.58 | $87.52 | 5.03M |
| 1/5/2026 | $86.74 | $86.97 | $85.22 | $86.87 | 4.95M |
| 1/2/2026 | $87.17 | $87.66 | $86.60 | $87.18 | 4.27M |
| 12/31/2025 | $87.44 | $87.63 | $87.17 | $87.20 | 3.23M |
| 12/30/2025 | $87.60 | $87.82 | $87.17 | $87.60 | 2.98M |
| 12/29/2025 | $87.30 | $88.17 | $87.25 | $87.54 | 3.49M |
| 12/26/2025 | $86.92 | $87.63 | $86.78 | $87.17 | 2.31M |
| 12/24/2025 | $86.53 | $87.20 | $86.38 | $87.17 | 1.62M |
| 12/23/2025 | $85.71 | $86.79 | $85.60 | $86.39 | 4.32M |
| 12/22/2025 | $85.28 | $85.81 | $84.84 | $85.72 | 5.25M |
| 12/19/2025 | $86.75 | $86.92 | $85.23 | $85.28 | 11.30M |
| 12/18/2025 | $87.16 | $87.46 | $86.71 | $87.22 | 5.55M |
| 12/17/2025 | $85.62 | $87.58 | $85.60 | $87.03 | 9.00M |
| 12/16/2025 | $85.40 | $85.98 | $85.00 | $85.71 | 6.58M |
| 12/15/2025 | $84.82 | $86.16 | $84.51 | $86.00 | 6.83M |
| 12/12/2025 | $84.49 | $85.15 | $84.26 | $84.44 | 4.80M |
| 12/11/2025 | $84.89 | $85.47 | $84.26 | $84.73 | 6.26M |
| 12/10/2025 | $85.18 | $85.38 | $83.80 | $84.08 | 8.53M |
| 12/9/2025 | $86.00 | $86.36 | $85.44 | $85.49 | 6.83M |
| 12/8/2025 | $86.22 | $86.40 | $85.47 | $85.56 | 6.73M |
| 12/5/2025 | $87.44 | $88.09 | $86.15 | $86.28 | 7.26M |
| 12/4/2025 | $87.74 | $88.62 | $86.96 | $87.33 | 7.65M |
| 12/3/2025 | $89.23 | $90.34 | $87.07 | $87.98 | 10.93M |