SO: Southern Company

As of Thursday, December 4th, 2025

$ 87.33

-0.65 -0.74%

Open: 87.74
High: 88.62
Low: 86.96
Volume: 7,651,726
Previous Close on Wednesday, December 3rd, 2025

$ 87.98

-1.06 -1.19%

Open: 89.23
High: 90.34
Low: 87.07
Volume: 9,240,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 87.74 88.62 86.96 87.33 7,651,726 -0.65 -0.74
2025-12-03 89.23 90.34 87.07 87.98 9,240,095 -1.06 -1.19
2025-12-02 89.29 89.30 88.32 89.04 5,745,198 +0.03 +0.03
2025-12-01 90.62 90.75 88.99 89.01 5,747,189 -2.11 -2.32
2025-11-28 90.39 91.12 90.26 91.12 2,548,152 +0.88 +0.98
2025-11-26 89.74 90.40 89.54 90.24 3,475,885 +0.95 +1.06
2025-11-25 89.00 89.53 88.62 89.29 5,328,137 +0.15 +0.17
2025-11-24 89.59 89.72 88.20 89.14 5,855,017 -0.13 -0.15
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 91.12
On 2025-11-28		 86.96
On 2025-12-04		 -2.91 -3.22 91.12
On 2025-11-28		 86.96
On 2025-12-04		 -4.57 88.90
10D 91.12
On 2025-11-28		 86.96
On 2025-12-04		 -1.72 -1.93 91.12
On 2025-11-28		 86.96
On 2025-12-04		 -4.57 89.10
20D 92.38
On 2025-11-13		 86.96
On 2025-12-04		 -4.08 -4.46 92.38
On 2025-11-13		 86.96
On 2025-12-04		 -5.87 89.97
WTD 90.75
On 2025-12-01		 86.96
On 2025-12-04		 -3.79 -4.16 90.75
On 2025-12-01		 86.96
On 2025-12-04		 -4.18 88.34
MTD 90.75
On 2025-12-01		 86.96
On 2025-12-04		 -3.79 -4.16 90.75
On 2025-12-01		 86.96
On 2025-12-04		 -4.18 88.34
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
GOOGL

Alphabet Inc. Class A

317.62 -2.01 -0.63 29,596,209
APO

Apollo Global Management Inc.

136.75 +2.25 +1.67 2,679,777
CR

Crane Co.

187.93 +3.90 +2.12 342,689
ILMN

Illumina Inc.

128.03 +0.08 +0.06 885,031
SO

Southern Company

87.33 -0.65 -0.74 7,651,726