-
5 DAY PERFORMANCE
-1.08% -
1 MONTH PERFORMANCE
+0.49% -
3 MONTH PERFORMANCE
+5.51% -
6 MONTH PERFORMANCE
+1.35% -
YEAR-TO-DATE PERFORMANCE
+3.17% -
1 YEAR PERFORMANCE
+16.66%
The Southern Company JR 2017B NT 77 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $24.75 | $24.71 (-0.16%) | $24.77 | $24.65 | 8,600 | $98.98 B |
| 10/03/2024 | $24.78 | $24.85 (0.28%) | $24.91 | $24.76 | 13,900 | $99.41 B |
| 10/02/2024 | $24.76 | $24.78 (0.08%) | $24.82 | $24.75 | 29,800 | $100.38 B |
| 10/01/2024 | $24.97 | $24.84 (-0.52%) | $24.97 | $24.76 | 36,415 | $99.60 B |
| 09/30/2024 | $24.95 | $24.99 (0.16%) | $24.99 | $24.66 | 163,221 | $98.84 B |
| 09/27/2024 | $24.96 | $24.93 (-0.12%) | $24.96 | $24.85 | 14,700 | $98.75 B |
| 09/26/2024 | $24.89 | $24.94 (0.2%) | $24.95 | $24.87 | 19,137 | $97.49 B |
| 09/25/2024 | $24.97 | $24.89 (-0.32%) | $24.98 | $24.87 | 18,848 | $97.93 B |
| 09/24/2024 | $24.80 | $24.97 (0.69%) | $24.98 | $24.80 | 25,300 | $98.34 B |
| 09/23/2024 | $24.94 | $24.88 (-0.24%) | $24.94 | $24.78 | 17,715 | $99.21 B |
| 09/20/2024 | $24.95 | $24.92 (-0.12%) | $24.95 | $24.87 | 28,146 | $98.31 B |
| 09/19/2024 | $24.97 | $24.96 (-0.04%) | $25.07 | $24.88 | 24,100 | $97.39 B |
| 09/18/2024 | $24.97 | $24.91 (-0.24%) | $24.97 | $24.81 | 18,819 | $97.55 B |
| 09/17/2024 | $24.92 | $24.92 (0%) | $25.00 | $24.90 | 27,100 | $98.26 B |
| 09/16/2024 | $24.80 | $24.90 (0.4%) | $24.90 | $24.80 | 18,242 | $98.52 B |
| 09/13/2024 | $24.81 | $24.82 (0.04%) | $24.92 | $24.79 | 32,233 | $98.03 B |
| 09/12/2024 | $24.85 | $24.83 (-0.08%) | $24.91 | $24.78 | 16,000 | $96.99 B |
| 09/11/2024 | $24.77 | $24.81 (0.16%) | $24.87 | $24.67 | 9,800 | $97.29 B |
| 09/10/2024 | $24.65 | $24.76 (0.45%) | $24.77 | $24.65 | 18,225 | $98.25 B |
| 09/09/2024 | $24.58 | $24.70 (0.49%) | $24.70 | $24.57 | 14,702 | $97.89 B |
| 09/06/2024 | $24.62 | $24.58 (-0.16%) | $24.65 | $24.40 | 15,612 | $96.90 B |
| 09/05/2024 | $24.45 | $24.60 (0.61%) | $24.63 | $24.40 | 35,200 | $98.10 B |
| 09/04/2024 | $24.24 | $24.41 (0.7%) | $24.44 | $24.15 | 17,843 | $97.69 B |
| 09/03/2024 | $24.18 | $24.17 (-0.04%) | $24.27 | $24.07 | 34,447 | $97.45 B |
| 08/30/2024 | $24.36 | $24.16 (-0.82%) | $24.42 | $24.11 | 22,300 | $94.69 B |
| 08/29/2024 | $24.41 | $24.57 (0.66%) | $24.69 | $24.41 | 25,800 | $94.04 B |
| 08/28/2024 | $24.52 | $24.55 (0.12%) | $24.59 | $24.36 | 17,001 | $93.98 B |
| 08/27/2024 | $24.47 | $24.50 (0.12%) | $24.50 | $24.43 | 14,300 | $93.97 B |
| 08/26/2024 | $24.45 | $24.48 (0.12%) | $24.60 | $24.38 | 18,400 | $94.79 B |
| 08/23/2024 | $24.40 | $24.50 (0.41%) | $24.50 | $24.32 | 29,900 | $94.39 B |
| 08/22/2024 | $24.31 | $24.41 (0.41%) | $24.44 | $24.31 | 20,300 | $94.71 B |
| 08/21/2024 | $24.22 | $24.45 (0.95%) | $24.45 | $24.22 | 18,600 | $95.98 B |
| 08/20/2024 | $24.16 | $24.27 (0.46%) | $24.29 | $24.15 | 22,600 | $95.13 B |
| 08/19/2024 | $24.16 | $24.23 (0.29%) | $24.26 | $24.10 | 17,300 | $95.29 B |
| 08/16/2024 | $23.93 | $24.14 (0.88%) | $24.16 | $23.89 | 27,900 | $95.75 B |
| 08/15/2024 | $23.81 | $23.88 (0.29%) | $23.88 | $23.78 | 12,623 | $95.36 B |
| 08/14/2024 | $23.77 | $23.92 (0.63%) | $23.97 | $23.77 | 19,300 | $95.56 B |
| 08/13/2024 | $23.59 | $23.75 (0.68%) | $23.79 | $23.59 | 24,200 | $95.57 B |
| 08/12/2024 | $23.62 | $23.61 (-0.04%) | $23.66 | $23.53 | 14,600 | $95.57 B |
| 08/09/2024 | $23.72 | $23.62 (-0.42%) | $23.72 | $23.53 | 18,600 | $95.13 B |
| 08/08/2024 | $23.60 | $23.61 (0.04%) | $23.63 | $23.47 | 19,600 | $94.76 B |
| 08/07/2024 | $23.29 | $23.50 (0.9%) | $23.59 | $23.29 | 23,308 | $95.67 B |
| 08/06/2024 | $23.33 | $23.38 (0.21%) | $23.49 | $23.20 | 37,413 | $94.75 B |
| 08/05/2024 | $23.20 | $23.25 (0.22%) | $23.29 | $22.85 | 24,125 | $94.88 B |
| 08/02/2024 | $23.26 | $23.46 (0.86%) | $23.47 | $23.21 | 26,212 | $97.08 B |
| 08/01/2024 | $23.15 | $23.27 (0.52%) | $23.32 | $23.09 | 39,700 | $95.98 B |
| 07/31/2024 | $23.33 | $23.09 (-1.03%) | $23.40 | $22.89 | 138,932 | $91.54 B |
| 07/30/2024 | $23.36 | $23.30 (-0.26%) | $23.45 | $23.11 | 34,633 | $91.38 B |
| 07/29/2024 | $23.51 | $23.41 (-0.43%) | $23.56 | $23.34 | 23,300 | $90.86 B |
| 07/26/2024 | $23.45 | $23.55 (0.43%) | $23.55 | $23.37 | 15,300 | $89.89 B |
| 07/25/2024 | $23.35 | $23.40 (0.21%) | $23.55 | $23.30 | 20,100 | $89.34 B |
| 07/24/2024 | $23.52 | $23.20 (-1.36%) | $23.70 | $23.20 | 23,529 | $90.44 B |
| 07/23/2024 | $23.72 | $23.52 (-0.84%) | $23.76 | $23.52 | 8,605 | $89.00 B |
| 07/22/2024 | $23.87 | $23.77 (-0.42%) | $23.87 | $23.67 | 8,422 | $89.54 B |
| 07/19/2024 | $23.68 | $23.68 (0%) | $23.75 | $23.63 | 7,900 | $89.05 B |
| 07/18/2024 | $23.85 | $23.75 (-0.42%) | $23.87 | $23.62 | 17,309 | $88.95 B |
| 07/17/2024 | $23.76 | $23.76 (0%) | $23.81 | $23.69 | 9,645 | $89.30 B |
| 07/16/2024 | $23.76 | $23.81 (0.21%) | $23.93 | $23.75 | 16,700 | $88.75 B |
| 07/15/2024 | $23.72 | $23.76 (0.17%) | $23.85 | $23.70 | 17,600 | $87.57 B |
| 07/12/2024 | $23.69 | $23.75 (0.25%) | $23.89 | $23.61 | 16,100 | $87.51 B |
| 07/11/2024 | $23.53 | $23.69 (0.68%) | $23.69 | $23.50 | 20,800 | $87.37 B |
| 07/10/2024 | $23.31 | $23.41 (0.43%) | $23.41 | $23.31 | 22,402 | $85.81 B |
| 07/09/2024 | $23.36 | $23.33 (-0.13%) | $23.45 | $23.29 | 14,100 | $85.46 B |
| 07/08/2024 | $23.43 | $23.43 (0%) | $23.52 | $23.40 | 21,500 | $85.11 B |
| 07/05/2024 | $23.40 | $23.43 (0.13%) | $23.48 | $23.40 | 16,400 | $85.38 B |