SO: Southern Company

As of Friday, September 12th, 2025

$ 92.27

+0.14 +0.15%

Open: 91.88
High: 92.44
Low: 91.72
Volume: 4,060,802
Previous Close on Thursday, September 11th, 2025

$ 92.13

+0.57 +0.62%

Open: 91.55
High: 92.14
Low: 91.22
Volume: 3,688,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 91.88 92.44 91.72 92.27 4,060,802 +0.14 +0.15
2025-09-11 91.55 92.14 91.22 92.13 3,688,226 +0.57 +0.62
2025-09-10 91.10 91.67 90.72 91.56 4,050,395 +0.35 +0.38
2025-09-09 90.68 91.50 90.53 91.21 2,889,309 +0.38 +0.42
2025-09-08 91.43 91.85 90.59 90.83 3,558,751 -0.95 -1.04
2025-09-05 91.98 92.38 91.55 91.78 3,165,295 -0.09 -0.10
2025-09-04 92.24 92.44 91.43 91.87 3,430,553 +0.21 +0.23
2025-09-03 91.64 91.97 91.17 91.66 3,444,555 -0.43 -0.47
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 92.44
On 2025-09-12		 90.53
On 2025-09-09		 0.49 0.53 91.85
On 2025-09-08		 90.53
On 2025-09-09		 -1.44 91.60
10D 92.82
On 2025-09-02		 90.53
On 2025-09-09		 0.03 0.03 92.82
On 2025-09-02		 90.53
On 2025-09-09		 -2.47 91.77
20D 95.64
On 2025-08-20		 90.53
On 2025-09-09		 -1.92 -2.04 95.64
On 2025-08-20		 90.53
On 2025-09-09		 -5.34 92.73
WTD 92.44
On 2025-09-12		 90.53
On 2025-09-09		 0.49 0.53 91.85
On 2025-09-08		 90.53
On 2025-09-09		 -1.44 91.60
MTD 92.82
On 2025-09-02		 90.53
On 2025-09-09		 -0.03 -0.03 92.82
On 2025-09-02		 90.53
On 2025-09-09		 -2.47 91.71
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

92.27 +0.14 +0.15 4,060,802