5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+2.51%
3 MONTH PERFORMANCE
-7.08%
6 MONTH PERFORMANCE
-3.95%
YEAR-TO-DATE PERFORMANCE
+3.91%
1 YEAR PERFORMANCE
-5.03%
The Southern Company JR 2017B NT 77 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $22.66 | $22.86 (0.88%) | $22.87 | $22.58 | 25,710 | $92.95 B |
| 01/17/2025 | $22.66 | $22.55 (-0.49%) | $22.66 | $22.40 | 33,800 | $92.04 B |
| 01/16/2025 | $22.41 | $22.60 (0.85%) | $22.71 | $22.37 | 33,000 | $92.03 B |
| 01/15/2025 | $22.33 | $22.49 (0.72%) | $22.52 | $22.27 | 23,705 | $90.33 B |
| 01/14/2025 | $21.81 | $21.95 (0.64%) | $22.02 | $21.76 | 48,000 | $90.01 B |
| 01/13/2025 | $21.80 | $21.77 (-0.14%) | $21.87 | $21.70 | 32,803 | $89.81 B |
| 01/10/2025 | $21.80 | $21.86 (0.28%) | $22.06 | $21.63 | 100,518 | $89.21 B |
| 01/08/2025 | $22.09 | $21.95 (-0.63%) | $22.15 | $21.71 | 48,800 | $91.07 B |
| 01/07/2025 | $22.52 | $22.15 (-1.64%) | $22.52 | $22.05 | 23,225 | $88.96 B |
| 01/06/2025 | $22.55 | $22.46 (-0.4%) | $22.66 | $22.39 | 32,649 | $88.81 B |
| 01/03/2025 | $22.42 | $22.52 (0.45%) | $22.65 | $22.40 | 28,928 | $90.31 B |
| 01/02/2025 | $22.12 | $22.35 (1.04%) | $22.45 | $22.12 | 18,947 | $90.03 B |
| 12/31/2024 | $21.88 | $21.97 (0.41%) | $22.23 | $21.82 | 185,426 | $90.31 B |
| 12/30/2024 | $21.71 | $22.00 (1.34%) | $22.03 | $21.65 | 67,200 | $90.37 B |
| 12/27/2024 | $21.91 | $21.75 (-0.73%) | $21.96 | $21.69 | 42,900 | $91.20 B |
| 12/26/2024 | $22.11 | $21.95 (-0.72%) | $22.11 | $21.80 | 58,800 | $90.88 B |
| 12/24/2024 | $22.11 | $22.12 (0.05%) | $22.16 | $21.95 | 17,800 | $91.23 B |
| 12/23/2024 | $22.27 | $22.18 (-0.4%) | $22.31 | $22.10 | 55,933 | $91.09 B |
| 12/20/2024 | $22.25 | $22.27 (0.09%) | $22.48 | $22.12 | 44,327 | $90.90 B |
| 12/19/2024 | $22.24 | $22.15 (-0.4%) | $22.43 | $22.01 | 78,900 | $89.71 B |
| 12/18/2024 | $22.73 | $22.44 (-1.28%) | $22.90 | $22.40 | 56,200 | $89.41 B |
| 12/17/2024 | $22.62 | $22.78 (0.71%) | $22.78 | $22.62 | 55,400 | $91.36 B |
| 12/16/2024 | $22.72 | $22.62 (-0.44%) | $22.72 | $22.55 | 24,646 | $89.82 B |
| 12/13/2024 | $22.78 | $22.65 (-0.57%) | $22.83 | $22.52 | 40,500 | $91.27 B |
| 12/12/2024 | $23.03 | $22.80 (-1%) | $23.03 | $22.75 | 47,500 | $91.46 B |
| 12/11/2024 | $23.07 | $23.03 (-0.17%) | $23.19 | $23.03 | 43,000 | $91.33 B |
| 12/10/2024 | $22.93 | $23.04 (0.48%) | $23.11 | $22.82 | 42,401 | $92.58 B |
| 12/09/2024 | $23.05 | $22.93 (-0.52%) | $23.10 | $22.90 | 40,000 | $92.49 B |
| 12/06/2024 | $23.19 | $23.07 (-0.52%) | $23.19 | $23.02 | 26,100 | $93.04 B |
| 12/05/2024 | $23.04 | $23.10 (0.26%) | $23.17 | $23.01 | 33,600 | $94.55 B |
| 12/04/2024 | $22.98 | $23.08 (0.44%) | $23.09 | $22.91 | 40,800 | $94.18 B |
| 12/03/2024 | $23.06 | $22.98 (-0.35%) | $23.14 | $22.92 | 75,700 | $94.63 B |
| 12/02/2024 | $23.28 | $23.01 (-1.16%) | $23.33 | $22.95 | 118,000 | $96.28 B |
| 11/29/2024 | $23.42 | $23.18 (-1.02%) | $23.42 | $23.16 | 244,820 | $97.78 B |
| 11/27/2024 | $23.75 | $23.61 (-0.59%) | $23.95 | $23.56 | 36,232 | $98.44 B |
| 11/26/2024 | $24.12 | $23.73 (-1.62%) | $24.12 | $23.69 | 33,700 | $98.00 B |
| 11/25/2024 | $24.13 | $24.09 (-0.17%) | $24.30 | $24.02 | 22,400 | $97.00 B |
| 11/22/2024 | $23.91 | $24.02 (0.46%) | $24.13 | $23.91 | 19,711 | $96.10 B |
| 11/21/2024 | $23.85 | $23.90 (0.21%) | $24.12 | $23.85 | 15,200 | $96.69 B |
| 11/20/2024 | $23.98 | $23.85 (-0.54%) | $23.98 | $23.83 | 25,000 | $96.50 B |
| 11/19/2024 | $24.19 | $24.00 (-0.79%) | $24.19 | $23.94 | 45,800 | $96.85 B |
| 11/18/2024 | $24.09 | $24.15 (0.25%) | $24.23 | $24.00 | 16,131 | $96.58 B |
| 11/15/2024 | $24.22 | $24.16 (-0.25%) | $24.22 | $24.10 | 24,025 | $96.46 B |
| 11/14/2024 | $24.18 | $24.16 (-0.08%) | $24.29 | $23.95 | 14,000 | $95.20 B |
| 11/13/2024 | $24.28 | $24.14 (-0.58%) | $24.28 | $23.99 | 34,100 | $96.01 B |
| 11/12/2024 | $24.26 | $24.26 (0%) | $24.40 | $24.26 | 30,341 | $96.22 B |
| 11/11/2024 | $24.45 | $24.38 (-0.29%) | $24.59 | $24.30 | 51,520 | $96.90 B |
| 11/08/2024 | $24.49 | $24.60 (0.45%) | $24.67 | $24.48 | 13,400 | $97.24 B |
| 11/07/2024 | $24.08 | $24.25 (0.71%) | $24.31 | $24.08 | 32,200 | $95.36 B |
| 11/06/2024 | $24.15 | $24.04 (-0.46%) | $24.15 | $23.99 | 16,700 | $95.90 B |
| 11/05/2024 | $24.10 | $24.30 (0.83%) | $24.30 | $24.01 | 18,834 | $97.30 B |
| 11/04/2024 | $23.90 | $23.99 (0.38%) | $24.11 | $23.86 | 25,000 | $96.67 B |
| 11/01/2024 | $24.08 | $23.87 (-0.87%) | $24.09 | $23.78 | 19,742 | $97.13 B |
| 10/31/2024 | $24.20 | $23.97 (-0.95%) | $24.20 | $23.93 | 38,122 | $99.86 B |
| 10/30/2024 | $24.17 | $24.20 (0.12%) | $24.34 | $24.15 | 21,000 | $98.03 B |
| 10/29/2024 | $24.17 | $24.16 (-0.04%) | $24.17 | $23.97 | 23,307 | $98.53 B |
| 10/28/2024 | $24.22 | $24.24 (0.08%) | $24.34 | $24.15 | 10,600 | $100.69 B |
| 10/25/2024 | $24.36 | $24.24 (-0.49%) | $24.36 | $24.15 | 14,745 | $100.70 B |
| 10/24/2024 | $24.26 | $24.19 (-0.29%) | $24.35 | $24.19 | 11,100 | $102.60 B |
| 10/23/2024 | $24.47 | $24.30 (-0.69%) | $24.50 | $24.26 | 18,306 | $103.19 B |
| 10/22/2024 | $24.56 | $24.57 (0.04%) | $24.60 | $24.40 | 10,307 | $102.02 B |