5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
-3.03%
6 MONTH PERFORMANCE
-11.86%
YEAR-TO-DATE PERFORMANCE
-0.86%
1 YEAR PERFORMANCE
-10.70%
The Southern Company JR 2017B NT 77 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $21.39 | $21.76 (1.73%) | $21.79 | $21.31 | 105,099 | $97.48 B |
| 04/03/2025 | $21.39 | $21.55 (0.75%) | $21.55 | $21.25 | 53,722 | $101.45 B |
| 04/02/2025 | $21.49 | $21.61 (0.56%) | $21.62 | $21.48 | 28,500 | $100.06 B |
| 04/01/2025 | $21.60 | $21.54 (-0.28%) | $21.69 | $21.50 | 38,500 | $100.63 B |
| 03/31/2025 | $21.55 | $21.53 (-0.09%) | $21.64 | $21.45 | 185,044 | $100.78 B |
| 03/28/2025 | $21.73 | $21.63 (-0.46%) | $21.82 | $21.62 | 35,600 | $99.88 B |
| 03/27/2025 | $21.76 | $21.73 (-0.14%) | $21.87 | $21.62 | 37,100 | $98.67 B |
| 03/26/2025 | $21.98 | $21.84 (-0.64%) | $21.98 | $21.76 | 28,547 | $97.61 B |
| 03/25/2025 | $22.04 | $22.02 (-0.09%) | $22.05 | $21.97 | 15,627 | $96.15 B |
| 03/24/2025 | $22.14 | $21.98 (-0.72%) | $22.14 | $21.96 | 33,000 | $97.41 B |
| 03/21/2025 | $22.05 | $22.04 (-0.05%) | $22.09 | $22.00 | 28,800 | $97.94 B |
| 03/20/2025 | $22.11 | $22.13 (0.09%) | $22.20 | $22.08 | 11,400 | $98.61 B |
| 03/19/2025 | $22.02 | $22.13 (0.5%) | $22.18 | $22.00 | 29,700 | $98.20 B |
| 03/18/2025 | $22.11 | $22.06 (-0.23%) | $22.11 | $21.94 | 20,829 | $98.89 B |
| 03/17/2025 | $22.02 | $22.13 (0.5%) | $22.17 | $21.98 | 20,900 | $99.23 B |
| 03/14/2025 | $21.88 | $21.93 (0.23%) | $22.02 | $21.87 | 21,834 | $99.06 B |
| 03/13/2025 | $21.83 | $21.84 (0.05%) | $21.85 | $21.74 | 24,700 | $98.23 B |
| 03/12/2025 | $21.85 | $21.82 (-0.14%) | $21.89 | $21.72 | 25,417 | $97.19 B |
| 03/11/2025 | $21.78 | $21.79 (0.05%) | $21.85 | $21.75 | 36,907 | $98.75 B |
| 03/10/2025 | $21.87 | $21.80 (-0.32%) | $21.89 | $21.77 | 37,019 | $101.88 B |
| 03/07/2025 | $21.99 | $21.88 (-0.5%) | $22.03 | $21.82 | 22,836 | $100.17 B |
| 03/06/2025 | $21.98 | $21.90 (-0.36%) | $22.05 | $21.90 | 35,900 | $97.24 B |
| 03/05/2025 | $22.00 | $22.00 (0%) | $22.10 | $21.96 | 33,448 | $97.16 B |
| 03/04/2025 | $22.13 | $21.99 (-0.63%) | $22.17 | $21.96 | 31,600 | $98.52 B |
| 03/03/2025 | $22.15 | $22.08 (-0.32%) | $22.22 | $22.03 | 35,900 | $99.57 B |
| 02/28/2025 | $22.05 | $22.06 (0.05%) | $22.13 | $21.95 | 38,340 | $98.41 B |
| 02/27/2025 | $22.39 | $22.34 (-0.22%) | $22.46 | $22.31 | 37,300 | $96.77 B |
| 02/26/2025 | $22.48 | $22.43 (-0.22%) | $22.49 | $22.35 | 16,800 | $97.27 B |
| 02/25/2025 | $22.48 | $22.44 (-0.18%) | $22.49 | $22.39 | 40,936 | $98.48 B |
| 02/24/2025 | $22.25 | $22.32 (0.31%) | $22.40 | $22.22 | 19,800 | $97.42 B |
| 02/21/2025 | $22.25 | $22.25 (0%) | $22.30 | $22.14 | 9,000 | $96.89 B |
| 02/20/2025 | $22.18 | $22.20 (0.09%) | $22.31 | $22.13 | 16,400 | $96.34 B |
| 02/19/2025 | $22.18 | $22.22 (0.18%) | $22.36 | $22.18 | 22,600 | $94.87 B |
| 02/18/2025 | $22.26 | $22.28 (0.09%) | $22.38 | $22.23 | 13,516 | $94.22 B |
| 02/14/2025 | $22.34 | $22.33 (-0.04%) | $22.41 | $22.30 | 27,523 | $93.88 B |
| 02/13/2025 | $22.09 | $22.25 (0.72%) | $22.27 | $22.03 | 33,142 | $95.20 B |
| 02/12/2025 | $22.09 | $21.99 (-0.45%) | $22.09 | $21.81 | 48,048 | $95.23 B |
| 02/11/2025 | $22.26 | $22.24 (-0.09%) | $22.39 | $22.22 | 20,700 | $94.84 B |
| 02/10/2025 | $22.36 | $22.29 (-0.31%) | $22.44 | $22.26 | 12,716 | $93.80 B |
| 02/07/2025 | $22.35 | $22.30 (-0.22%) | $22.35 | $22.20 | 11,300 | $92.78 B |
| 02/06/2025 | $22.47 | $22.39 (-0.36%) | $22.51 | $22.27 | 18,700 | $91.92 B |
| 02/05/2025 | $22.34 | $22.43 (0.4%) | $22.50 | $22.32 | 27,700 | $92.01 B |
| 02/04/2025 | $22.10 | $22.22 (0.54%) | $22.27 | $22.10 | 26,300 | $91.27 B |
| 02/03/2025 | $22.19 | $22.11 (-0.36%) | $22.50 | $22.08 | 28,400 | $92.12 B |
| 01/31/2025 | $22.79 | $22.26 (-2.33%) | $22.88 | $22.26 | 73,145 | $92.09 B |
| 01/30/2025 | $22.75 | $22.72 (-0.13%) | $22.86 | $22.70 | 17,500 | $93.17 B |
| 01/29/2025 | $23.00 | $22.63 (-1.61%) | $23.00 | $22.60 | 22,914 | $90.86 B |
| 01/28/2025 | $22.98 | $22.89 (-0.39%) | $23.07 | $22.81 | 25,800 | $91.64 B |
| 01/27/2025 | $22.72 | $23.06 (1.5%) | $23.07 | $22.57 | 40,610 | $94.89 B |
| 01/24/2025 | $22.68 | $22.75 (0.31%) | $22.82 | $22.64 | 20,522 | $91.58 B |
| 01/23/2025 | $22.64 | $22.66 (0.09%) | $22.75 | $22.56 | 20,115 | $90.24 B |
| 01/22/2025 | $22.82 | $22.79 (-0.13%) | $22.86 | $22.69 | 16,800 | $90.52 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
