SO: Southern Company

As of Friday, September 18th, 2026

$ 85.52

-1.24 -1.43%

Open: 86.33
High: 86.35
Low: 85.43
Volume: 15,137,852
Previous Close on Thursday, September 17th, 2026

$ 86.76

+0.53 +0.61%

Open: 86.64
High: 86.79
Low: 86.02
Volume: 5,311,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 86.33 86.35 85.43 85.52 15,137,852 -1.24 -1.43
2026-09-17 86.64 86.79 86.02 86.76 5,311,747 +0.53 +0.61
2026-09-16 86.41 86.83 85.87 86.23 5,923,405 +0.28 +0.33
2026-09-15 87.17 87.22 85.91 85.95 5,101,606 -1.05 -1.21
2026-09-14 87.72 87.97 86.66 87.00 5,205,626 -0.17 -0.20
2026-09-11 88.37 88.65 86.99 87.17 5,141,491 -0.58 -0.66
2026-09-10 88.92 89.05 87.67 87.75 4,664,499 -0.59 -0.67
2026-09-09 89.05 89.19 88.01 88.34 4,544,400 -0.65 -0.73
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 87.97
On 2026-09-14		 85.43
On 2026-09-18		 -1.65 -1.89 87.97
On 2026-09-14		 85.43
On 2026-09-18		 -2.89 86.29
10D 89.34
On 2026-09-08		 85.43
On 2026-09-18		 -3.25 -3.66 89.34
On 2026-09-08		 85.43
On 2026-09-18		 -4.38 87.18
20D 91.65
On 2026-08-21		 85.43
On 2026-09-18		 -5.91 -6.46 91.65
On 2026-08-21		 85.43
On 2026-09-18		 -6.79 88.05
WTD 87.97
On 2026-09-14		 85.43
On 2026-09-18		 -1.65 -1.89 87.97
On 2026-09-14		 85.43
On 2026-09-18		 -2.89 86.29
MTD 89.34
On 2026-09-08		 85.43
On 2026-09-18		 -2.48 -2.82 89.34
On 2026-09-08		 85.43
On 2026-09-18		 -4.38 87.46
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
FSS

Federal Signal Corp.

113.83 +0.05 +0.04 1,141,976
EPAM

EPAM Systems Inc.

114.00 -3.10 -2.65 1,878,251
FUL

H.B. Fuller Company

49.41 -1.00 -1.98 1,617,774
JJSF

J&J Snack Foods Corp.

77.97 -0.89 -1.13 502,015
SO

Southern Company

85.52 -1.24 -1.43 15,137,852