SO: Southern Company

As of Friday, July 18th, 2025

$ 94.10

+0.77 +0.83%

Open: 93.53
High: 94.63
Low: 93.37
Volume: 4,197,840
Previous Close on Thursday, July 17th, 2025

$ 93.33

+0.03 +0.03%

Open: 93.00
High: 93.81
Low: 92.78
Volume: 4,486,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 93.53 94.63 93.37 94.10 4,197,840 +0.77 +0.83
2025-07-17 93.00 93.81 92.78 93.33 4,486,739 +0.03 +0.03
2025-07-16 92.38 93.44 92.26 93.30 4,498,027 +0.83 +0.90
2025-07-15 92.55 93.00 91.87 92.47 5,215,098 -0.21 -0.23
2025-07-14 92.62 93.29 92.12 92.68 7,698,690 +0.02 +0.02
2025-07-11 92.85 93.02 92.23 92.66 5,014,980 -0.60 -0.64
2025-07-10 91.45 93.68 91.45 93.26 6,628,220 +1.30 +1.41
2025-07-09 91.40 91.98 90.76 91.96 3,235,666 +0.70 +0.77
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 94.63
On 2025-07-18		 91.87
On 2025-07-15		 1.44 1.55 93.29
On 2025-07-14		 91.87
On 2025-07-15		 -1.52 93.18
10D 94.63
On 2025-07-18		 90.38
On 2025-07-08		 2.59 2.83 93.68
On 2025-07-10		 91.87
On 2025-07-15		 -1.93 92.67
20D 94.63
On 2025-07-18		 88.47
On 2025-06-20		 5.47 6.17 92.52
On 2025-07-01		 90.38
On 2025-07-08		 -2.31 91.80
WTD 94.63
On 2025-07-18		 91.87
On 2025-07-15		 1.44 1.55 93.29
On 2025-07-14		 91.87
On 2025-07-15		 -1.52 93.18
MTD 94.63
On 2025-07-18		 90.38
On 2025-07-08		 2.27 2.47 92.52
On 2025-07-01		 90.38
On 2025-07-08		 -2.31 92.43
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

94.10 +0.77 +0.83 4,197,840