SO: Southern Company

As of Thursday, October 9th, 2025

$ 96.13

-0.05 -0.05%

Open: 96.66
High: 96.66
Low: 96.01
Volume: 4,092,979
Previous Close on Wednesday, October 8th, 2025

$ 96.18

-0.24 -0.25%

Open: 96.79
High: 96.79
Low: 95.50
Volume: 3,700,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 96.66 96.66 96.01 96.13 4,092,979 -0.05 -0.05
2025-10-08 96.79 96.79 95.50 96.18 3,700,392 -0.24 -0.25
2025-10-07 95.49 96.77 95.30 96.42 5,565,684 +0.93 +0.97
2025-10-06 94.43 95.53 94.40 95.49 4,852,581 +0.95 +1.00
2025-10-03 93.50 94.85 93.50 94.54 6,022,008 +0.65 +0.69
2025-10-02 94.18 94.53 93.53 93.89 4,435,682 -0.91 -0.96
2025-10-01 94.92 95.38 94.61 94.80 4,596,063 +0.03 +0.03
2025-09-30 93.83 95.03 93.64 94.77 7,481,000 +0.86 +0.92
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 96.79
On 2025-10-08		 93.50
On 2025-10-03		 2.24 2.39 96.79
On 2025-10-08		 96.01
On 2025-10-09		 -0.81 95.75
10D 96.79
On 2025-10-08		 93.45
On 2025-09-29		 2.44 2.60 95.38
On 2025-10-01		 93.50
On 2025-10-03		 -1.97 95.07
20D 96.79
On 2025-10-08		 90.35
On 2025-09-19		 4.00 4.34 92.44
On 2025-09-12		 90.35
On 2025-09-19		 -2.26 93.78
WTD 96.79
On 2025-10-08		 94.40
On 2025-10-06		 1.59 1.68 96.79
On 2025-10-08		 96.01
On 2025-10-09		 -0.81 96.06
MTD 96.79
On 2025-10-08		 93.50
On 2025-10-03		 1.36 1.44 95.38
On 2025-10-01		 93.50
On 2025-10-03		 -1.97 95.35
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

88.59 -0.94 -1.05 354,022
SO

Southern Company

96.13 -0.05 -0.05 4,092,979