-
5 DAY PERFORMANCE
-2.10% -
1 MONTH PERFORMANCE
-4.33% -
3 MONTH PERFORMANCE
-0.26% -
6 MONTH PERFORMANCE
+9.45% -
YEAR-TO-DATE PERFORMANCE
+23.76% -
1 YEAR PERFORMANCE
+26.19%
The Southern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $87.49 | $86.78 (-0.81%) | $87.50 | $86.61 | 3.27 M | $95.20 B |
| 11/13/2024 | $88.23 | $87.52 (-0.8%) | $88.23 | $86.78 | 3.33 M | $96.01 B |
| 11/12/2024 | $88.40 | $87.71 (-0.78%) | $88.63 | $87.60 | 4.17 M | $96.22 B |
| 11/11/2024 | $88.14 | $88.33 (0.22%) | $89.13 | $88.14 | 2.90 M | $96.90 B |
| 11/08/2024 | $87.44 | $88.64 (1.37%) | $88.79 | $87.15 | 3.81 M | $97.24 B |
| 11/07/2024 | $87.51 | $86.93 (-0.66%) | $87.73 | $86.37 | 4.57 M | $95.36 B |
| 11/06/2024 | $88.20 | $87.42 (-0.88%) | $88.74 | $87.11 | 4.71 M | $95.90 B |
| 11/05/2024 | $88.18 | $88.70 (0.59%) | $88.78 | $87.78 | 4.44 M | $97.30 B |
| 11/04/2024 | $88.54 | $88.12 (-0.47%) | $89.21 | $87.50 | 4.75 M | $96.67 B |
| 11/01/2024 | $91.00 | $88.54 (-2.7%) | $91.00 | $88.30 | 6.82 M | $97.13 B |
| 10/31/2024 | $90.69 | $91.03 (0.37%) | $92.38 | $90.12 | 10.25 M | $99.86 B |
| 10/30/2024 | $90.33 | $89.36 (-1.07%) | $90.33 | $89.04 | 7.01 M | $98.03 B |
| 10/29/2024 | $91.00 | $89.82 (-1.3%) | $91.03 | $89.63 | 5.86 M | $98.53 B |
| 10/28/2024 | $92.22 | $91.79 (-0.47%) | $92.69 | $91.76 | 2.77 M | $100.69 B |
| 10/25/2024 | $94.14 | $91.88 (-2.4%) | $94.19 | $91.81 | 2.50 M | $100.70 B |
| 10/24/2024 | $93.88 | $93.61 (-0.29%) | $94.45 | $93.33 | 2.72 M | $102.60 B |
| 10/23/2024 | $92.91 | $94.15 (1.33%) | $94.18 | $92.83 | 4.74 M | $103.19 B |
| 10/22/2024 | $92.35 | $93.08 (0.79%) | $93.19 | $92.11 | 3.02 M | $102.02 B |
| 10/21/2024 | $93.42 | $92.73 (-0.74%) | $93.73 | $92.61 | 3.19 M | $101.63 B |
| 10/18/2024 | $92.70 | $93.24 (0.58%) | $93.35 | $92.02 | 3.66 M | $102.19 B |
| 10/17/2024 | $92.31 | $92.70 (0.42%) | $92.85 | $92.02 | 3.91 M | $101.60 B |
| 10/16/2024 | $90.98 | $92.29 (1.44%) | $92.46 | $90.60 | 3.43 M | $101.15 B |
| 10/15/2024 | $90.50 | $90.71 (0.23%) | $91.40 | $90.36 | 3.72 M | $99.42 B |
| 10/14/2024 | $88.75 | $89.84 (1.23%) | $89.95 | $88.75 | 2.76 M | $98.46 B |
| 10/11/2024 | $88.61 | $88.96 (0.39%) | $89.08 | $88.32 | 3.08 M | $97.50 B |
| 10/10/2024 | $88.97 | $88.26 (-0.8%) | $89.80 | $88.21 | 3.29 M | $96.73 B |
| 10/09/2024 | $89.44 | $88.93 (-0.57%) | $90.00 | $88.81 | 4.13 M | $97.47 B |
| 10/08/2024 | $89.20 | $89.29 (0.1%) | $89.72 | $88.80 | 2.87 M | $97.86 B |
| 10/07/2024 | $90.06 | $88.89 (-1.3%) | $90.23 | $88.67 | 4.87 M | $97.42 B |
| 10/04/2024 | $89.90 | $90.31 (0.46%) | $90.48 | $89.35 | 3.43 M | $98.98 B |
| 10/03/2024 | $91.82 | $90.70 (-1.22%) | $91.87 | $90.19 | 6.12 M | $99.41 B |
| 10/02/2024 | $90.25 | $91.59 (1.48%) | $91.82 | $90.12 | 4.87 M | $100.38 B |
| 10/01/2024 | $90.46 | $90.88 (0.46%) | $91.77 | $90.00 | 4.03 M | $99.60 B |
| 09/30/2024 | $90.05 | $90.18 (0.14%) | $90.63 | $89.55 | 6.84 M | $98.84 B |
| 09/27/2024 | $89.19 | $90.10 (1.02%) | $90.13 | $88.91 | 4.53 M | $98.75 B |
| 09/26/2024 | $88.89 | $88.95 (0.07%) | $89.62 | $88.65 | 3.74 M | $97.49 B |
| 09/25/2024 | $90.15 | $89.35 (-0.89%) | $90.55 | $88.92 | 3.46 M | $97.93 B |
| 09/24/2024 | $89.99 | $89.73 (-0.29%) | $90.85 | $89.49 | 6.22 M | $98.34 B |
| 09/23/2024 | $89.85 | $90.52 (0.75%) | $90.59 | $89.53 | 3.83 M | $99.21 B |
| 09/20/2024 | $90.12 | $89.70 (-0.47%) | $90.14 | $88.47 | 9.74 M | $98.31 B |
| 09/19/2024 | $88.65 | $88.86 (0.24%) | $89.01 | $88.00 | 7.63 M | $97.39 B |
| 09/18/2024 | $89.53 | $89.01 (-0.58%) | $89.75 | $88.47 | 3.68 M | $97.55 B |
| 09/17/2024 | $89.78 | $89.65 (-0.14%) | $89.84 | $89.11 | 3.02 M | $98.26 B |
| 09/16/2024 | $89.00 | $89.89 (1%) | $90.13 | $89.00 | 3.70 M | $98.52 B |
| 09/13/2024 | $88.56 | $89.44 (0.99%) | $89.50 | $88.22 | 2.31 M | $98.03 B |
| 09/12/2024 | $88.86 | $88.49 (-0.42%) | $89.22 | $88.31 | 3.53 M | $96.99 B |
| 09/11/2024 | $89.32 | $88.77 (-0.62%) | $89.40 | $88.14 | 3.88 M | $97.29 B |
| 09/10/2024 | $89.50 | $89.64 (0.16%) | $90.20 | $89.34 | 4.10 M | $98.25 B |
| 09/09/2024 | $88.44 | $89.32 (1%) | $89.41 | $88.40 | 3.85 M | $97.89 B |
| 09/06/2024 | $89.54 | $88.41 (-1.26%) | $89.85 | $88.22 | 4.61 M | $96.90 B |
| 09/05/2024 | $89.98 | $89.51 (-0.52%) | $90.34 | $88.87 | 4.60 M | $98.10 B |
| 09/04/2024 | $89.43 | $89.13 (-0.34%) | $90.25 | $88.41 | 4.19 M | $97.69 B |
| 09/03/2024 | $86.43 | $88.91 (2.87%) | $89.24 | $86.36 | 6.49 M | $97.45 B |
| 08/30/2024 | $85.91 | $86.40 (0.57%) | $86.52 | $85.63 | 4.14 M | $94.69 B |
| 08/29/2024 | $85.59 | $85.80 (0.25%) | $85.87 | $84.88 | 5.02 M | $94.04 B |
| 08/28/2024 | $86.03 | $85.75 (-0.33%) | $86.70 | $85.51 | 4.12 M | $93.98 B |
| 08/27/2024 | $86.32 | $85.74 (-0.67%) | $86.64 | $85.65 | 3.13 M | $93.97 B |
| 08/26/2024 | $86.28 | $86.49 (0.24%) | $86.82 | $86.19 | 3.97 M | $94.79 B |
| 08/23/2024 | $86.68 | $86.12 (-0.65%) | $86.88 | $86.04 | 3.99 M | $94.39 B |
| 08/22/2024 | $87.52 | $86.41 (-1.27%) | $87.52 | $86.03 | 5.94 M | $94.71 B |
| 08/21/2024 | $86.76 | $87.57 (0.93%) | $87.70 | $86.66 | 4.54 M | $95.98 B |
| 08/20/2024 | $87.03 | $86.80 (-0.26%) | $87.52 | $86.56 | 3.58 M | $95.13 B |
| 08/19/2024 | $86.83 | $86.94 (0.13%) | $87.03 | $86.52 | 2.67 M | $95.29 B |
| 08/16/2024 | $87.39 | $87.36 (-0.03%) | $87.85 | $86.75 | 3.75 M | $95.75 B |
| 08/15/2024 | $86.50 | $87.01 (0.59%) | $87.19 | $86.27 | 2.81 M | $95.36 B |