5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
-3.19%
3 MONTH PERFORMANCE
-13.14%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
-5.65%
1 YEAR PERFORMANCE
-5.82%
Southern Company (The) Series 2 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $21.15 | $21.21 (0.28%) | $21.32 | $21.11 | 81,927 | $90.90 B |
| 12/19/2024 | $21.22 | $21.15 (-0.33%) | $21.30 | $20.87 | 150,114 | $89.71 B |
| 12/18/2024 | $21.75 | $21.37 (-1.75%) | $21.78 | $21.28 | 129,719 | $89.41 B |
| 12/17/2024 | $21.62 | $21.78 (0.74%) | $21.79 | $21.45 | 154,722 | $91.36 B |
| 12/16/2024 | $21.51 | $21.65 (0.65%) | $21.65 | $21.39 | 307,700 | $89.82 B |
| 12/13/2024 | $21.69 | $21.49 (-0.92%) | $21.71 | $21.39 | 161,800 | $91.27 B |
| 12/12/2024 | $21.87 | $21.71 (-0.73%) | $21.87 | $21.54 | 157,000 | $91.46 B |
| 12/11/2024 | $21.73 | $21.90 (0.78%) | $22.03 | $21.73 | 370,838 | $91.33 B |
| 12/10/2024 | $21.43 | $21.73 (1.4%) | $21.75 | $21.42 | 272,610 | $92.58 B |
| 12/09/2024 | $21.67 | $21.47 (-0.92%) | $21.70 | $21.44 | 101,500 | $92.49 B |
| 12/06/2024 | $21.72 | $21.67 (-0.23%) | $21.77 | $21.56 | 155,836 | $93.04 B |
| 12/05/2024 | $21.63 | $21.63 (0%) | $21.74 | $21.56 | 120,700 | $94.55 B |
| 12/04/2024 | $21.55 | $21.59 (0.19%) | $21.72 | $21.45 | 92,200 | $94.18 B |
| 12/03/2024 | $21.79 | $21.57 (-1.01%) | $21.80 | $21.54 | 100,100 | $94.63 B |
| 12/02/2024 | $21.92 | $21.78 (-0.64%) | $22.01 | $21.75 | 106,028 | $96.28 B |
| 11/29/2024 | $21.94 | $21.87 (-0.32%) | $22.00 | $21.78 | 377,226 | $97.78 B |
| 11/27/2024 | $21.86 | $21.83 (-0.14%) | $21.95 | $21.74 | 62,800 | $98.44 B |
| 11/26/2024 | $22.09 | $21.80 (-1.31%) | $22.09 | $21.74 | 69,500 | $98.00 B |
| 11/25/2024 | $22.12 | $22.11 (-0.05%) | $22.30 | $22.02 | 67,815 | $97.00 B |
| 11/22/2024 | $21.98 | $21.96 (-0.09%) | $22.08 | $21.90 | 39,425 | $96.10 B |
| 11/21/2024 | $21.74 | $21.91 (0.78%) | $21.93 | $21.74 | 68,411 | $96.69 B |
| 11/20/2024 | $21.83 | $21.74 (-0.41%) | $21.87 | $21.69 | 77,600 | $96.50 B |
| 11/19/2024 | $22.04 | $21.84 (-0.91%) | $22.04 | $21.82 | 101,300 | $96.85 B |
| 11/18/2024 | $21.96 | $22.04 (0.36%) | $22.13 | $21.96 | 116,202 | $96.58 B |
| 11/15/2024 | $22.02 | $22.00 (-0.09%) | $22.06 | $21.85 | 62,500 | $96.46 B |
| 11/14/2024 | $22.22 | $22.06 (-0.72%) | $22.25 | $21.96 | 122,012 | $95.20 B |
| 11/13/2024 | $22.41 | $22.14 (-1.2%) | $22.41 | $22.14 | 100,100 | $96.01 B |
| 11/12/2024 | $22.37 | $22.31 (-0.27%) | $22.61 | $22.31 | 137,900 | $96.22 B |
| 11/11/2024 | $22.80 | $22.55 (-1.1%) | $22.80 | $22.45 | 96,726 | $96.90 B |
| 11/08/2024 | $22.63 | $22.74 (0.49%) | $22.83 | $22.49 | 118,600 | $97.24 B |
| 11/07/2024 | $22.48 | $22.57 (0.4%) | $22.62 | $22.28 | 49,100 | $95.36 B |
| 11/06/2024 | $22.53 | $22.42 (-0.49%) | $22.63 | $22.38 | 61,400 | $95.90 B |
| 11/05/2024 | $22.49 | $22.79 (1.33%) | $22.85 | $22.49 | 71,100 | $97.30 B |
| 11/04/2024 | $22.31 | $22.55 (1.08%) | $22.56 | $22.31 | 62,200 | $96.67 B |
| 11/01/2024 | $22.42 | $22.25 (-0.76%) | $22.45 | $22.12 | 72,600 | $97.13 B |
| 10/31/2024 | $22.48 | $22.31 (-0.76%) | $22.48 | $22.22 | 108,943 | $99.86 B |
| 10/30/2024 | $22.54 | $22.47 (-0.31%) | $22.64 | $22.35 | 85,600 | $98.03 B |
| 10/29/2024 | $22.45 | $22.46 (0.04%) | $22.55 | $22.34 | 84,300 | $98.53 B |
| 10/28/2024 | $22.94 | $22.87 (-0.31%) | $22.99 | $22.81 | 91,100 | $100.69 B |
| 10/25/2024 | $23.01 | $22.88 (-0.56%) | $23.08 | $22.83 | 67,000 | $100.70 B |
| 10/24/2024 | $22.99 | $22.90 (-0.39%) | $23.08 | $22.83 | 102,726 | $102.60 B |
| 10/23/2024 | $23.23 | $22.94 (-1.25%) | $23.33 | $22.82 | 221,100 | $103.19 B |
| 10/22/2024 | $23.50 | $23.36 (-0.6%) | $23.54 | $23.22 | 104,300 | $102.02 B |
| 10/21/2024 | $23.76 | $23.43 (-1.39%) | $23.76 | $23.30 | 75,800 | $101.63 B |
| 10/18/2024 | $23.86 | $23.84 (-0.08%) | $23.92 | $23.74 | 60,411 | $102.19 B |
| 10/17/2024 | $23.84 | $23.86 (0.08%) | $23.89 | $23.64 | 67,107 | $101.60 B |
| 10/16/2024 | $23.76 | $23.94 (0.76%) | $23.95 | $23.72 | 74,200 | $101.15 B |
| 10/15/2024 | $23.61 | $23.74 (0.55%) | $23.88 | $23.60 | 94,900 | $99.42 B |
| 10/14/2024 | $23.50 | $23.52 (0.09%) | $23.58 | $23.41 | 82,447 | $98.46 B |
| 10/11/2024 | $23.32 | $23.50 (0.77%) | $23.51 | $23.31 | 78,200 | $97.50 B |
| 10/10/2024 | $23.48 | $23.38 (-0.43%) | $23.59 | $23.31 | 66,922 | $96.73 B |
| 10/09/2024 | $23.72 | $23.54 (-0.76%) | $23.72 | $23.48 | 54,520 | $97.47 B |
| 10/08/2024 | $23.47 | $23.69 (0.94%) | $23.72 | $23.42 | 54,800 | $97.86 B |
| 10/07/2024 | $23.66 | $23.49 (-0.72%) | $23.67 | $23.34 | 120,100 | $97.42 B |
| 10/04/2024 | $23.87 | $23.71 (-0.67%) | $23.87 | $23.54 | 87,724 | $98.98 B |
| 10/03/2024 | $23.93 | $23.88 (-0.21%) | $24.00 | $23.87 | 41,947 | $99.41 B |
| 10/02/2024 | $23.81 | $23.85 (0.17%) | $23.97 | $23.81 | 86,100 | $100.38 B |
| 10/01/2024 | $23.84 | $23.93 (0.38%) | $23.96 | $23.75 | 75,214 | $99.60 B |
| 09/30/2024 | $24.14 | $23.74 (-1.66%) | $24.21 | $23.74 | 173,200 | $98.84 B |
| 09/27/2024 | $24.22 | $24.10 (-0.5%) | $24.39 | $24.01 | 132,418 | $98.75 B |
| 09/26/2024 | $24.30 | $24.22 (-0.33%) | $24.42 | $24.19 | 129,900 | $97.49 B |
| 09/25/2024 | $24.29 | $24.30 (0.04%) | $24.40 | $24.22 | 57,510 | $97.93 B |
| 09/24/2024 | $24.25 | $24.29 (0.16%) | $24.44 | $24.06 | 93,300 | $98.34 B |
| 09/23/2024 | $24.43 | $24.32 (-0.45%) | $24.53 | $24.25 | 46,143 | $99.21 B |