SO: Southern Company

As of Wednesday, July 29th, 2026

$ 96.05

-0.73 -0.75%

Open: 97.29
High: 97.65
Low: 95.70
Volume: 5,165,339
Previous Close on Tuesday, July 28th, 2026

$ 96.78

+0.30 +0.31%

Open: 97.29
High: 98.86
Low: 96.78
Volume: 4,966,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 97.29 97.65 95.70 96.05 5,165,339 -0.73 -0.75
2026-07-28 97.29 98.86 96.78 96.78 4,966,425 +0.30 +0.31
2026-07-27 96.85 98.06 96.30 96.48 4,633,302 -0.77 -0.79
2026-07-24 97.01 97.95 96.63 97.25 4,839,582 +0.65 +0.67
2026-07-23 95.01 96.67 94.84 96.60 4,472,251 +0.80 +0.84
2026-07-22 94.81 95.85 94.40 95.80 4,509,158 +1.95 +2.08
2026-07-21 94.01 94.44 93.21 93.85 4,326,347 -0.61 -0.65
2026-07-20 95.77 96.38 94.45 94.46 4,955,817 -0.84 -0.88
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 98.86
On 2026-07-28		 94.84
On 2026-07-23		 0.25 0.26 98.86
On 2026-07-28		 95.70
On 2026-07-29		 -3.19 96.63
10D 98.86
On 2026-07-28		 93.21
On 2026-07-21		 1.45 1.53 98.34
On 2026-07-17		 93.21
On 2026-07-21		 -5.22 95.86
20D 99.26
On 2026-07-07		 93.21
On 2026-07-21		 0.34 0.36 99.26
On 2026-07-07		 93.21
On 2026-07-21		 -6.10 95.96
WTD 98.86
On 2026-07-28		 95.70
On 2026-07-29		 -1.20 -1.23 98.86
On 2026-07-28		 95.70
On 2026-07-29		 -3.19 96.44
MTD 99.26
On 2026-07-07		 93.21
On 2026-07-21		 0.34 0.36 99.26
On 2026-07-07		 93.21
On 2026-07-21		 -6.10 95.96
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
AMG

Affiliated Managers Group Inc.

360.07 -10.05 -2.72 256,996
IRWD

Ironwood Pharmaceuticals Inc.

3.56 -0.24 -6.32 1,249,387
LBTYK

Liberty Global Plc. ORD Class K

10.25 +0.28 +2.81 1,169,864
IONS

Ionis Pharmaceuticals Inc.

54.04 -1.26 -2.28 3,126,205
SO

Southern Company

96.05 -0.73 -0.75 5,165,339