SO: Southern Company

As of Wednesday, April 29th, 2026

$ 93.51

-0.90 -0.95%

Open: 93.91
High: 94.41
Low: 93.38
Volume: 4,644,999
Previous Close on Tuesday, April 28th, 2026

$ 94.41

+0.64 +0.68%

Open: 94.62
High: 95.01
Low: 93.97
Volume: 3,939,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 93.91 94.41 93.38 93.51 4,644,999 -0.90 -0.95
2026-04-28 94.62 95.01 93.97 94.41 3,939,066 +0.64 +0.68
2026-04-27 93.85 94.58 93.52 93.77 4,168,299 +0.28 +0.30
2026-04-24 93.74 94.10 93.04 93.49 3,047,927 -0.42 -0.45
2026-04-23 92.29 93.96 92.29 93.91 3,501,516 +2.04 +2.22
2026-04-22 92.58 93.11 91.60 91.87 3,679,195 -0.05 -0.05
2026-04-21 93.51 93.73 91.91 91.92 3,658,740 -1.59 -1.70
2026-04-20 94.14 94.90 93.36 93.51 3,010,429 -1.00 -1.06
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 95.01
On 2026-04-28		 92.29
On 2026-04-23		 1.64 1.79 95.01
On 2026-04-28		 93.38
On 2026-04-29		 -1.71 93.82
10D 95.27
On 2026-04-16		 91.60
On 2026-04-22		 -1.13 -1.19 95.27
On 2026-04-16		 91.60
On 2026-04-22		 -3.85 93.58
20D 98.49
On 2026-04-09		 91.60
On 2026-04-22		 -3.01 -3.12 98.49
On 2026-04-09		 91.60
On 2026-04-22		 -7.00 95.12
WTD 95.01
On 2026-04-28		 93.38
On 2026-04-29		 0.02 0.02 95.01
On 2026-04-28		 93.38
On 2026-04-29		 -1.71 93.90
MTD 98.49
On 2026-04-09		 91.60
On 2026-04-22		 -3.01 -3.12 98.49
On 2026-04-09		 91.60
On 2026-04-22		 -7.00 95.12
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
AOS

A. O. Smith Corporation

63.68 -0.23 -0.36 2,488,727
NBI

NASDAQ Biotechnology

5,753.88 -73.67 -1.26
DORM

Dorman Products Inc.

110.07 -0.81 -0.73 253,734
USO

United States Oil Fund

150.63 +11.03 +7.90 14,397,178
SO

Southern Company

93.51 -0.90 -0.95 4,644,999