SO: Southern Company

As of Wednesday, December 24th, 2025

$ 87.17

+0.78 +0.90%

Open: 86.53
High: 87.20
Low: 86.38
Volume: 1,606,570
Previous Close on Tuesday, December 23rd, 2025

$ 86.39

+0.67 +0.78%

Open: 85.71
High: 86.79
Low: 85.60
Volume: 4,319,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 86.53 87.20 86.38 87.17 1,606,570 +0.78 +0.90
2025-12-23 85.71 86.79 85.60 86.39 4,319,102 +0.67 +0.78
2025-12-22 85.28 85.81 84.84 85.72 5,044,221 +0.44 +0.52
2025-12-19 86.75 86.92 85.23 85.28 11,183,393 -1.94 -2.22
2025-12-18 87.16 87.46 86.71 87.22 5,496,755 +0.19 +0.22
2025-12-17 85.62 87.58 85.60 87.03 8,946,333 +1.32 +1.54
2025-12-16 85.40 85.98 85.00 85.71 6,474,952 -0.29 -0.34
2025-12-15 84.82 86.16 84.51 86.00 6,735,548 +1.56 +1.85
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 87.46
On 2025-12-18		 84.84
On 2025-12-22		 0.14 0.16 87.46
On 2025-12-18		 84.84
On 2025-12-22		 -2.99 86.36
10D 87.58
On 2025-12-17		 84.26
On 2025-12-11		 3.09 3.68 87.58
On 2025-12-17		 84.84
On 2025-12-22		 -3.13 85.97
20D 91.12
On 2025-11-28		 83.80
On 2025-12-10		 -2.12 -2.37 91.12
On 2025-11-28		 83.80
On 2025-12-10		 -8.03 86.79
WTD 87.20
On 2025-12-24		 84.84
On 2025-12-22		 1.89 2.22 85.81
On 2025-12-22		 85.81
On 2025-12-22		 0.00 86.43
MTD 90.75
On 2025-12-01		 83.80
On 2025-12-10		 -3.95 -4.33 90.75
On 2025-12-01		 83.80
On 2025-12-10		 -7.66 86.36
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

87.17 +0.78 +0.90 1,606,570