5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+2.76%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
+2.71%
YEAR-TO-DATE PERFORMANCE
+2.87%
1 YEAR PERFORMANCE
-3.16%
Southern Company (The) Series 2 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $20.88 | $20.82 (-0.29%) | $20.92 | $20.79 | 80.34 K | $22.94 B |
| 01/22/2026 | $20.78 | $20.82 (0.19%) | $20.88 | $20.75 | 56.50 K | $22.94 B |
| 01/21/2026 | $20.72 | $20.78 (0.29%) | $20.84 | $20.68 | 73.70 K | $22.90 B |
| 01/20/2026 | $20.70 | $20.69 (-0.05%) | $20.75 | $20.57 | 113.50 K | $22.80 B |
| 01/16/2026 | $20.81 | $20.78 (-0.14%) | $20.92 | $20.77 | 57.60 K | $22.90 B |
| 01/15/2026 | $20.81 | $20.87 (0.29%) | $20.91 | $20.80 | 76.51 K | $23.00 B |
| 01/14/2026 | $20.65 | $20.74 (0.44%) | $20.78 | $20.59 | 59.43 K | $22.86 B |
| 01/13/2026 | $20.67 | $20.67 (0%) | $20.77 | $20.59 | 102.42 K | $22.78 B |
| 01/12/2026 | $20.64 | $20.66 (0.1%) | $20.71 | $20.52 | 76.75 K | $22.77 B |
| 01/09/2026 | $20.61 | $20.67 (0.29%) | $20.67 | $20.55 | 84.21 K | $22.78 B |
| 01/08/2026 | $20.56 | $20.60 (0.19%) | $20.64 | $20.52 | 79.84 K | $22.70 B |
| 01/07/2026 | $20.62 | $20.60 (-0.1%) | $20.64 | $20.52 | 72.44 K | $22.70 B |
| 01/06/2026 | $20.55 | $20.57 (0.1%) | $20.60 | $20.45 | 120.40 K | $22.67 B |
| 01/05/2026 | $20.58 | $20.58 (0%) | $20.66 | $20.45 | 131.15 K | $22.68 B |
| 01/02/2026 | $20.31 | $20.49 (0.89%) | $20.51 | $20.31 | 78.00 K | $22.58 B |
| 12/31/2025 | $20.21 | $20.24 (0.15%) | $20.27 | $20.20 | 189.00 K | $22.30 B |
| 12/30/2025 | $20.28 | $20.24 (-0.2%) | $20.28 | $20.16 | 122.02 K | $22.30 B |
| 12/29/2025 | $20.24 | $20.25 (0.05%) | $20.29 | $20.24 | 74.42 K | $22.32 B |
| 12/26/2025 | $20.26 | $20.26 (0%) | $20.30 | $20.23 | 83.94 K | $22.33 B |
| 12/24/2025 | $20.22 | $20.26 (0.2%) | $20.30 | $20.21 | 205.11 K | $22.33 B |
| 12/23/2025 | $20.25 | $20.24 (-0.05%) | $20.29 | $20.21 | 117.60 K | $22.30 B |
| 12/22/2025 | $20.34 | $20.31 (-0.15%) | $20.39 | $20.27 | 83.60 K | $22.38 B |
| 12/19/2025 | $20.26 | $20.30 (0.2%) | $20.35 | $20.26 | 60.40 K | $22.37 B |
| 12/18/2025 | $20.32 | $20.28 (-0.2%) | $20.38 | $20.27 | 160.81 K | $22.35 B |
| 12/17/2025 | $20.39 | $20.28 (-0.54%) | $20.39 | $20.24 | 142.71 K | $22.35 B |
| 12/16/2025 | $20.39 | $20.39 (0%) | $20.40 | $20.33 | 101.90 K | $22.47 B |
| 12/15/2025 | $20.34 | $20.35 (0.05%) | $20.40 | $20.27 | 82.42 K | $22.43 B |
| 12/12/2025 | $20.35 | $20.30 (-0.25%) | $20.41 | $20.26 | 105.13 K | $22.37 B |
| 12/11/2025 | $20.15 | $20.46 (1.54%) | $20.46 | $20.10 | 321.91 K | $22.55 B |
| 12/10/2025 | $20.12 | $20.16 (0.2%) | $20.23 | $20.00 | 198.50 K | $22.22 B |
| 12/09/2025 | $20.13 | $20.06 (-0.35%) | $20.16 | $20.05 | 107.70 K | $22.11 B |
| 12/08/2025 | $20.00 | $20.07 (0.35%) | $20.11 | $19.91 | 207.40 K | $22.12 B |
| 12/05/2025 | $20.03 | $20.03 (0%) | $20.08 | $19.90 | 175.52 K | $22.07 B |
| 12/04/2025 | $20.10 | $20.04 (-0.3%) | $20.15 | $20.03 | 108.34 K | $22.08 B |
| 12/03/2025 | $20.11 | $20.11 (0%) | $20.14 | $20.03 | 84.15 K | $22.16 B |
| 12/02/2025 | $20.01 | $20.11 (0.5%) | $20.11 | $19.92 | 139.80 K | $22.16 B |
| 12/01/2025 | $20.02 | $20.03 (0.05%) | $20.13 | $19.97 | 85.20 K | $22.07 B |
| 11/28/2025 | $20.21 | $20.13 (-0.4%) | $20.24 | $20.05 | 145.92 K | $22.18 B |
| 11/26/2025 | $20.15 | $20.20 (0.25%) | $20.24 | $20.11 | 82.32 K | $22.26 B |
| 11/25/2025 | $20.10 | $20.13 (0.15%) | $20.25 | $20.07 | 95.40 K | $22.18 B |
| 11/24/2025 | $20.06 | $20.08 (0.1%) | $20.18 | $20.03 | 63.10 K | $22.13 B |
| 11/21/2025 | $19.98 | $20.02 (0.2%) | $20.15 | $19.91 | 88.60 K | $22.06 B |
| 11/20/2025 | $20.14 | $19.98 (-0.79%) | $20.20 | $19.92 | 129.32 K | $22.02 B |
| 11/19/2025 | $20.09 | $20.06 (-0.15%) | $20.12 | $20.02 | 124.90 K | $22.11 B |
| 11/18/2025 | $20.09 | $20.09 (0%) | $20.16 | $20.02 | 103.50 K | $22.14 B |
| 11/17/2025 | $20.27 | $20.09 (-0.89%) | $20.29 | $19.90 | 116.75 K | $22.14 B |
| 11/14/2025 | $20.26 | $20.29 (0.15%) | $20.40 | $20.14 | 128.50 K | $22.36 B |
| 11/13/2025 | $20.55 | $20.27 (-1.36%) | $20.56 | $20.26 | 102.60 K | $22.34 B |
| 11/12/2025 | $20.78 | $20.56 (-1.06%) | $20.80 | $20.53 | 80.00 K | $22.66 B |
| 11/11/2025 | $20.79 | $20.77 (-0.1%) | $20.83 | $20.75 | 43.61 K | $22.89 B |
| 11/10/2025 | $20.69 | $20.75 (0.29%) | $20.76 | $20.61 | 42.53 K | $22.87 B |
| 11/07/2025 | $20.72 | $20.67 (-0.24%) | $20.72 | $20.54 | 91.04 K | $22.78 B |
| 11/06/2025 | $20.70 | $20.72 (0.1%) | $20.73 | $20.61 | 110.53 K | $22.83 B |
| 11/05/2025 | $20.64 | $20.68 (0.19%) | $20.76 | $20.60 | 80.61 K | $22.79 B |
| 11/04/2025 | $20.62 | $20.64 (0.1%) | $20.72 | $20.53 | 90.00 K | $22.75 B |
| 11/03/2025 | $20.82 | $20.69 (-0.62%) | $20.85 | $20.67 | 119.20 K | $22.80 B |
| 10/31/2025 | $20.86 | $20.75 (-0.53%) | $20.86 | $20.68 | 217.53 K | $22.87 B |
| 10/30/2025 | $20.85 | $20.83 (-0.1%) | $20.89 | $20.75 | 169.35 K | $22.95 B |
| 10/29/2025 | $20.95 | $20.91 (-0.19%) | $20.99 | $20.84 | 86.15 K | $23.04 B |
| 10/28/2025 | $21.28 | $21.22 (-0.28%) | $21.28 | $21.12 | 63.80 K | $23.38 B |
| 10/27/2025 | $21.22 | $21.23 (0.05%) | $21.25 | $21.17 | 57.20 K | $23.40 B |
| 10/24/2025 | $21.20 | $21.17 (-0.14%) | $21.27 | $21.12 | 83.00 K | $23.31 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.
