The Southern Company (SOMN) Stock Price History
Historical prices from 2026 to 2026
- 1M
- +1.3%
- 3M
- -0.2%
- YTD
- -0.2%
- 1Y
- -0.2%
- 3Y
- -0.1%
- 5Y
- -0.0%
Loading 10-year price history...
SOMN Historical Performance
SOMN Stock Price Trajectory (2026–2026)
As of July 8, 2026, The Southern Company (SOMN) trades at $50.51, representing a -0.2% return over the past year. The stock has delivered a +4.1% total return over five years (-0.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $52.15 on May 1, 2026. From this peak, SOMN has corrected -3.1%.
SOMN Historical Price Data · from 2026
Rows 1–50 of 54| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 51.00 | 51.00 | 50.34 | 50.51 | 38K | +1.02% |
| 2026-07-06 | 50.77 | 50.77 | 49.81 | 50.00 | 13K | -1.44% |
| 2026-07-02 | 50.07 | 50.73 | 49.70 | 50.73 | 8K | +1.85% |
| 2026-07-01 | 49.73 | 50.05 | 49.71 | 49.81 | 4K | +0.14% |
| 2026-06-30 | 50.03 | 50.16 | 49.33 | 49.74 | 914K | -1.15% |
| 2026-06-29 | 50.61 | 50.61 | 50.01 | 50.32 | 12K | +0.10% |
| 2026-06-26 | 50.13 | 50.37 | 50.01 | 50.27 | 9K | +0.90% |
| 2026-06-25 | 50.06 | 50.13 | 49.60 | 49.82 | 82K | -0.70% |
| 2026-06-24 | 49.57 | 50.36 | 49.40 | 50.17 | 240K | +1.58% |
| 2026-06-23 | 49.14 | 49.56 | 49.11 | 49.39 | 60K | +1.35% |
| 2026-06-22 | 49.18 | 49.23 | 48.12 | 48.73 | 174K | -0.35% |
| 2026-06-18 | 48.99 | 49.39 | 48.89 | 48.90 | 10K | +0.16% |
| 2026-06-17 | 49.22 | 49.25 | 48.69 | 48.82 | 168K | -0.89% |
| 2026-06-16 | 49.51 | 49.84 | 49.19 | 49.26 | 53K | -0.18% |
| 2026-06-15 | 49.01 | 49.59 | 48.92 | 49.35 | 91K | +0.30% |
| 2026-06-12 | 49.50 | 50.13 | 49.20 | 49.20 | 241K | -2.79% |
| 2026-06-11 | 50.68 | 50.95 | 50.36 | 50.61 | 64K | -0.69% |
| 2026-06-10 | 51.06 | 51.06 | 50.48 | 50.96 | 23K | +0.55% |
| 2026-06-09 | 50.10 | 50.68 | 50.10 | 50.68 | 17K | +1.62% |
| 2026-06-08 | 50.36 | 50.36 | 49.84 | 49.87 | 25K | -1.21% |
| 2026-06-05 | 50.19 | 50.87 | 50.19 | 50.48 | 11K | +0.48% |
| 2026-06-04 | 49.83 | 50.25 | 49.70 | 50.24 | 14K | +0.66% |
| 2026-06-03 | 50.91 | 50.91 | 49.82 | 49.91 | 181K | -0.22% |
| 2026-06-02 | 49.69 | 50.21 | 49.69 | 50.02 | 13K | +0.75% |
| 2026-06-01 | 49.94 | 50.16 | 49.44 | 49.65 | 70K | -1.29% |
| 2026-05-29 | 50.73 | 50.75 | 50.30 | 50.30 | 54K | -1.00% |
| 2026-05-28 | 51.42 | 51.42 | 50.66 | 50.81 | 20K | -0.86% |
| 2026-05-27 | 51.22 | 51.44 | 51.08 | 51.25 | 18K | +0.02% |
| 2026-05-26 | 51.38 | 51.59 | 51.24 | 51.24 | 108K | -0.85% |
| 2026-05-22 | 51.17 | 51.77 | 51.17 | 51.68 | 65K | +0.72% |
| 2026-05-21 | 50.76 | 51.64 | 50.76 | 51.31 | 38K | +1.20% |
| 2026-05-20 | 51.27 | 51.39 | 50.70 | 50.70 | 133K | -1.61% |
| 2026-05-19 | 51.24 | 51.60 | 51.22 | 51.53 | 11K | +0.84% |
| 2026-05-18 | 51.28 | 51.28 | 50.69 | 51.10 | 14K | +1.17% |
| 2026-05-15 | 50.47 | 50.61 | 50.24 | 50.51 | 23K | -0.51% |
| 2026-05-14 | 50.60 | 50.96 | 50.54 | 50.77 | 24K | +0.04% |
| 2026-05-13 | 50.75 | 50.75 | 50.35 | 50.75 | 25K | -0.31% |
| 2026-05-12 | 50.76 | 51.13 | 50.53 | 50.91 | 26K | +0.32% |
| 2026-05-11 | 50.37 | 50.89 | 50.37 | 50.75 | 60K | +0.48% |
| 2026-05-08 | 50.44 | 50.51 | 50.15 | 50.51 | 77K | +0.42% |
| 2026-05-07 | 50.41 | 50.61 | 50.20 | 50.30 | 20K | -0.95% |
| 2026-05-06 | 51.16 | 51.37 | 50.77 | 50.78 | 18K | -1.91% |
| 2026-05-05 | 51.52 | 51.97 | 51.52 | 51.77 | 41K | +0.23% |
| 2026-05-04 | 51.70 | 52.06 | 51.37 | 51.65 | 54K | -0.52% |
| 2026-05-01 | 52.04 | 52.15 | 51.71 | 51.92 | 557K | -0.21% |
| 2026-04-30 | 50.68 | 52.03 | 50.68 | 52.03 | 66K | +2.77% |
| 2026-04-29 | 50.75 | 51.15 | 50.58 | 50.63 | 64K | -0.57% |
| 2026-04-28 | 50.92 | 51.20 | 50.86 | 50.92 | 11K | +0.08% |
| 2026-04-27 | 50.96 | 51.08 | 50.63 | 50.88 | 38K | +0.95% |
| 2026-04-24 | 50.85 | 50.98 | 50.40 | 50.40 | 24K | -1.33% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SOMN — Frequently Asked Questions
Quick answers to the most common questions about buying SOMN stock.
How has SOMN stock performed recently?
SOMN declined -0.2% over the past year, below its 5-year annualized CAGR of -0.0%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is SOMN's all-time high price?
The Southern Company reached $52.15 on 2026-05-01. The 52-week high is $52.15. Current 1-year return of -0.2% places the stock further from historical peaks.
Where can I download SOMN historical price data?
This page provides SOMN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2026-2026, downloadable in CSV format.