SO: Southern Company

As of Friday, February 20th, 2026

$ 94.30

-0.75 -0.79%

Open: 96.51
High: 96.70
Low: 93.71
Volume: 10,658,494
Previous Close on Thursday, February 19th, 2026

$ 95.05

+4.01 +4.40%

Open: 95.50
High: 95.66
Low: 93.75
Volume: 16,059,461

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 96.51 96.70 93.71 94.30 10,658,494 -0.75 -0.79
2026-02-19 95.50 95.66 93.75 95.05 16,059,461 +4.01 +4.40
2026-02-18 92.22 92.41 90.82 91.04 9,785,950 -0.96 -1.04
2026-02-17 94.85 95.12 91.98 92.00 9,282,559 -2.95 -3.11
2026-02-13 92.44 94.98 92.37 94.95 9,087,658 +2.39 +2.58
2026-02-12 91.19 93.26 91.00 92.56 13,053,172 +1.70 +1.87
2026-02-11 90.71 91.02 90.15 90.86 7,290,391 +0.14 +0.15
2026-02-10 89.73 91.38 89.46 90.72 5,729,317 +1.34 +1.50
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 96.70
On 2026-02-20		 90.82
On 2026-02-18		 1.74 1.88 95.12
On 2026-02-17		 90.82
On 2026-02-18		 -4.52 93.47
10D 96.70
On 2026-02-20		 88.84
On 2026-02-09		 3.22 3.54 95.12
On 2026-02-17		 90.82
On 2026-02-18		 -4.52 92.09
20D 96.70
On 2026-02-20		 86.89
On 2026-01-23		 6.79 7.76 95.12
On 2026-02-17		 90.82
On 2026-02-18		 -4.52 90.60
WTD 96.70
On 2026-02-20		 90.82
On 2026-02-18		 -0.65 -0.68 95.12
On 2026-02-17		 90.82
On 2026-02-18		 -4.52 93.10
MTD 96.70
On 2026-02-20		 87.84
On 2026-02-02		 4.99 5.59 95.12
On 2026-02-17		 90.82
On 2026-02-18		 -4.52 91.47
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
FDX

FedEx

388.48 +5.34 +1.39 1,502,028
SO

Southern Company

94.30 -0.75 -0.79 10,658,494