SO: Southern Company

As of Friday, October 9th, 2026

$ 86.17

+0.02 +0.02%

Open: 85.94
High: 86.23
Low: 85.71
Volume: 3,129,410
Previous Close on Thursday, October 8th, 2026

$ 86.15

+0.71 +0.83%

Open: 85.32
High: 86.23
Low: 84.95
Volume: 5,949,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 85.94 86.23 85.71 86.17 3,129,410 +0.02 +0.02
2026-10-08 85.32 86.23 84.95 86.15 5,949,811 +0.71 +0.83
2026-10-07 85.50 86.01 85.19 85.44 5,624,473 0.00 0.00
2026-10-06 84.20 85.52 84.14 85.44 5,625,510 +1.65 +1.97
2026-10-05 83.75 84.39 83.17 83.79 6,415,752 +0.07 +0.08
2026-10-02 83.72 84.31 83.59 83.72 7,744,993 +0.25 +0.30
2026-10-01 82.64 83.61 82.01 83.47 7,566,851 +0.58 +0.70
2026-09-30 83.76 83.98 82.88 82.89 8,189,961 -0.56 -0.67
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 86.23
On 2026-10-08		 83.17
On 2026-10-05		 2.45 2.93 86.23
On 2026-10-08		 85.71
On 2026-10-09		 -0.60 85.40
10D 86.23
On 2026-10-08		 81.69
On 2026-09-29		 3.29 3.97 83.98
On 2026-09-30		 82.01
On 2026-10-01		 -2.35 84.29
20D 87.97
On 2026-09-14		 81.69
On 2026-09-29		 -1.00 -1.15 87.97
On 2026-09-14		 81.69
On 2026-09-29		 -7.14 84.71
WTD 86.23
On 2026-10-08		 83.17
On 2026-10-05		 2.45 2.93 86.23
On 2026-10-08		 85.71
On 2026-10-09		 -0.60 85.40
MTD 86.23
On 2026-10-08		 82.01
On 2026-10-01		 3.28 3.96 86.23
On 2026-10-08		 85.71
On 2026-10-09		 -0.60 84.88
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

86.17 +0.02 +0.02 3,129,410