The Southern CompanySONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $89.29 | $89.30 | $88.32 | $89.04 | 5.83M |
| 12/1/2025 | $90.62 | $90.75 | $88.99 | $89.01 | 5.75M |
| 11/28/2025 | $90.39 | $91.12 | $90.26 | $91.12 | 2.55M |
| 11/26/2025 | $89.74 | $90.40 | $89.54 | $90.24 | 3.49M |
| 11/25/2025 | $89.00 | $89.53 | $88.62 | $89.29 | 5.36M |
| 11/24/2025 | $89.59 | $89.72 | $88.20 | $89.14 | 6.05M |
| 11/21/2025 | $88.69 | $90.06 | $88.50 | $89.27 | 6.44M |
| 11/20/2025 | $89.23 | $89.50 | $88.43 | $88.57 | 7.95M |
| 11/19/2025 | $90.78 | $90.81 | $88.90 | $89.05 | 5.01M |
| 11/18/2025 | $91.04 | $91.41 | $90.53 | $90.69 | 4.99M |
| 11/17/2025 | $90.49 | $90.97 | $90.14 | $90.58 | 5.71M |
| 11/14/2025 | $91.30 | $91.62 | $90.30 | $90.69 | 4.61M |
| 11/13/2025 | $92.00 | $92.38 | $91.08 | $91.17 | 5.70M |
| 11/12/2025 | $91.17 | $92.02 | $90.88 | $91.89 | 5.59M |
| 11/11/2025 | $90.91 | $91.45 | $90.55 | $91.14 | 3.89M |
| 11/10/2025 | $91.17 | $91.35 | $89.96 | $90.76 | 6.18M |
| 11/7/2025 | $91.16 | $91.91 | $90.86 | $91.44 | 4.77M |
| 11/6/2025 | $91.00 | $92.05 | $90.86 | $90.90 | 4.92M |
| 11/5/2025 | $91.32 | $92.23 | $90.50 | $91.41 | 12.55M |
| 11/4/2025 | $93.15 | $93.51 | $92.41 | $92.73 | 12.29M |
| 11/3/2025 | $93.57 | $95.09 | $92.18 | $93.15 | 14.02M |
| 10/31/2025 | $94.48 | $94.68 | $93.60 | $94.04 | 5.43M |
| 10/30/2025 | $93.06 | $95.52 | $93.06 | $95.07 | 7.42M |
| 10/29/2025 | $93.57 | $94.39 | $92.85 | $93.51 | 6.43M |
| 10/28/2025 | $95.10 | $95.24 | $93.32 | $93.91 | 6.01M |
| 10/27/2025 | $95.70 | $95.70 | $94.78 | $95.40 | 4.02M |
| 10/24/2025 | $96.26 | $96.61 | $95.84 | $95.88 | 4.35M |
| 10/23/2025 | $97.87 | $98.00 | $96.12 | $96.15 | 3.19M |
| 10/22/2025 | $96.98 | $98.11 | $96.44 | $97.48 | 3.44M |
| 10/21/2025 | $98.21 | $98.29 | $96.53 | $97.00 | 4.58M |
| 10/20/2025 | $98.40 | $98.41 | $97.34 | $97.69 | 5.05M |
| 10/17/2025 | $99.12 | $99.15 | $97.61 | $97.80 | 4.92M |
| 10/16/2025 | $100.12 | $100.84 | $98.38 | $98.43 | 4.93M |
| 10/15/2025 | $99.60 | $100.24 | $99.17 | $99.72 | 7.29M |
| 10/14/2025 | $98.70 | $99.81 | $98.46 | $99.68 | 5.34M |