SO: Southern Company

As of Wednesday, October 29th, 2025

$ 93.51

-0.40 -0.43%

Open: 93.57
High: 94.39
Low: 92.85
Volume: 6,194,015
Previous Close on Tuesday, October 28th, 2025

$ 93.91

-1.49 -1.56%

Open: 95.10
High: 95.24
Low: 93.32
Volume: 6,011,779

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 93.57 94.39 92.85 93.51 6,194,015 -0.40 -0.43
2025-10-28 95.10 95.24 93.32 93.91 6,011,779 -1.49 -1.56
2025-10-27 95.70 95.70 94.78 95.40 4,019,233 -0.48 -0.50
2025-10-24 96.26 96.61 95.84 95.88 4,352,794 -0.27 -0.28
2025-10-23 97.87 98.00 96.12 96.15 3,194,480 -1.33 -1.36
2025-10-22 96.98 98.11 96.44 97.48 3,007,801 +0.48 +0.49
2025-10-21 98.21 98.29 96.53 97.00 4,582,547 -0.69 -0.71
2025-10-20 98.40 98.41 97.34 97.69 4,991,245 -0.11 -0.11
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 98.00
On 2025-10-23		 92.85
On 2025-10-29		 -3.97 -4.07 98.00
On 2025-10-23		 92.85
On 2025-10-29		 -5.26 94.97
10D 100.84
On 2025-10-16		 92.85
On 2025-10-29		 -6.21 -6.23 100.84
On 2025-10-16		 92.85
On 2025-10-29		 -7.92 96.33
20D 100.84
On 2025-10-16		 92.85
On 2025-10-29		 -1.29 -1.36 100.84
On 2025-10-16		 92.85
On 2025-10-29		 -7.92 96.58
WTD 95.70
On 2025-10-27		 92.85
On 2025-10-29		 -2.37 -2.47 95.70
On 2025-10-27		 92.85
On 2025-10-29		 -2.98 94.27
MTD 100.84
On 2025-10-16		 92.85
On 2025-10-29		 -1.26 -1.33 100.84
On 2025-10-16		 92.85
On 2025-10-29		 -7.92 96.50
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
OC

Owens Corning

124.66 -2.42 -1.90 1,124,368
MMM

3M Company

164.63 -2.20 -1.32 3,062,418
ED

Consolidated Edison Inc.

97.00 -1.55 -1.57 1,803,242
SO

Southern Company

93.51 -0.40 -0.43 6,194,015