SO: Southern Company

As of Thursday, May 8th, 2025

$ 90.31

-1.80 -1.95%

Open: 91.65
High: 92.05
Low: 90.17
Volume: 3,711,005
Previous Close on Wednesday, May 7th, 2025

$ 92.11

+0.89 +0.98%

Open: 90.94
High: 92.56
Low: 90.94
Volume: 5,008,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 91.65 92.05 90.17 90.31 3,708,710 -1.80 -1.95
2025-05-07 90.94 92.56 90.94 92.11 5,008,822 +0.89 +0.98
2025-05-06 91.07 91.84 90.90 91.22 2,993,799 +0.17 +0.19
2025-05-05 91.30 91.55 90.13 91.05 3,572,795 0.00 0.00
2025-05-02 91.34 91.85 90.37 91.05 4,059,654 -0.41 -0.45
2025-05-01 92.44 92.44 90.75 91.46 5,284,461 -0.43 -0.47
2025-04-30 91.85 92.23 90.40 91.89 5,933,713 +0.44 +0.48
2025-04-29 90.60 91.60 90.34 91.45 3,234,844 +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 92.56
On 2025-05-07		 90.13
On 2025-05-05		 -1.15 -1.26 92.56
On 2025-05-07		 90.17
On 2025-05-08		 -2.58 91.15
10D 92.56
On 2025-05-07		 89.82
On 2025-04-28		 -0.74 -0.81 92.56
On 2025-05-07		 90.17
On 2025-05-08		 -2.58 91.17
20D 93.04
On 2025-04-17		 87.00
On 2025-04-10		 2.51 2.86 93.04
On 2025-04-17		 89.58
On 2025-04-21		 -3.72 90.96
WTD 92.56
On 2025-05-07		 90.13
On 2025-05-05		 -0.74 -0.81 92.56
On 2025-05-07		 90.17
On 2025-05-08		 -2.58 91.17
MTD 92.56
On 2025-05-07		 90.13
On 2025-05-05		 -1.58 -1.72 92.56
On 2025-05-07		 90.17
On 2025-05-08		 -2.58 91.20
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

90.31 -1.80 -1.95 3,711,005