SO: Southern Company

As of Friday, July 31st, 2026

$ 94.54

+0.20 +0.21%

Open: 93.89
High: 95.27
Low: 93.23
Volume: 5,582,860
Previous Close on Thursday, July 30th, 2026

$ 94.34

-1.71 -1.78%

Open: 97.20
High: 97.31
Low: 93.72
Volume: 6,392,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 93.89 95.27 93.23 94.54 5,582,860 +0.20 +0.21
2026-07-30 97.20 97.31 93.72 94.34 6,392,192 -1.71 -1.78
2026-07-29 97.29 97.65 95.70 96.05 5,165,339 -0.73 -0.75
2026-07-28 97.29 98.86 96.78 96.78 4,966,425 +0.30 +0.31
2026-07-27 96.85 98.06 96.30 96.48 4,633,302 -0.77 -0.79
2026-07-24 97.01 97.95 96.63 97.25 4,839,582 +0.65 +0.67
2026-07-23 95.01 96.67 94.84 96.60 4,472,251 +0.80 +0.84
2026-07-22 94.81 95.85 94.40 95.80 4,509,158 +1.95 +2.08
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 98.86
On 2026-07-28		 93.23
On 2026-07-31		 -2.71 -2.79 98.86
On 2026-07-28		 93.23
On 2026-07-31		 -5.69 95.64
10D 98.86
On 2026-07-28		 93.21
On 2026-07-21		 -0.76 -0.80 98.86
On 2026-07-28		 93.23
On 2026-07-31		 -5.69 95.62
20D 99.26
On 2026-07-07		 93.21
On 2026-07-21		 -3.44 -3.51 99.26
On 2026-07-07		 93.21
On 2026-07-21		 -6.10 95.75
WTD 98.86
On 2026-07-28		 93.23
On 2026-07-31		 -2.71 -2.79 98.86
On 2026-07-28		 93.23
On 2026-07-31		 -5.69 95.64
MTD 99.26
On 2026-07-07		 93.21
On 2026-07-21		 -1.17 -1.22 99.26
On 2026-07-07		 93.21
On 2026-07-21		 -6.10 95.82
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

94.54 +0.20 +0.21 5,582,860