SO: Southern Company

As of Friday, December 12th, 2025

$ 84.44

-0.29 -0.34%

Open: 84.49
High: 85.15
Low: 84.26
Volume: 4,795,277
Previous Close on Thursday, December 11th, 2025

$ 84.73

+0.65 +0.77%

Open: 84.89
High: 85.47
Low: 84.26
Volume: 6,233,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 84.49 85.15 84.26 84.44 4,795,277 -0.29 -0.34
2025-12-11 84.89 85.47 84.26 84.73 6,233,359 +0.65 +0.77
2025-12-10 85.18 85.38 83.80 84.08 8,527,257 -1.41 -1.65
2025-12-09 86.00 86.36 85.44 85.49 6,829,902 -0.07 -0.08
2025-12-08 86.22 86.40 85.47 85.56 6,704,086 -0.72 -0.83
2025-12-05 87.44 88.09 86.15 86.28 6,946,886 -1.05 -1.20
2025-12-04 87.74 88.62 86.96 87.33 7,651,726 -0.65 -0.74
2025-12-03 89.23 90.34 87.07 87.98 9,240,095 -1.06 -1.19
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 86.40
On 2025-12-08		 83.80
On 2025-12-10		 -1.84 -2.13 86.40
On 2025-12-08		 83.80
On 2025-12-10		 -3.01 84.86
10D 90.75
On 2025-12-01		 83.80
On 2025-12-10		 -6.68 -7.33 90.75
On 2025-12-01		 83.80
On 2025-12-10		 -7.66 86.39
20D 91.62
On 2025-11-14		 83.80
On 2025-12-10		 -6.73 -7.38 91.62
On 2025-11-14		 83.80
On 2025-12-10		 -8.54 88.13
WTD 86.40
On 2025-12-08		 83.80
On 2025-12-10		 -1.84 -2.13 86.40
On 2025-12-08		 83.80
On 2025-12-10		 -3.01 84.86
MTD 90.75
On 2025-12-01		 83.80
On 2025-12-10		 -6.68 -7.33 90.75
On 2025-12-01		 83.80
On 2025-12-10		 -7.66 86.39
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

84.44 -0.29 -0.34 4,795,277