-
5 DAY PERFORMANCE
-2.57% -
1 MONTH PERFORMANCE
-8.23% -
3 MONTH PERFORMANCE
-3.39% -
6 MONTH PERFORMANCE
+0.37% -
YEAR-TO-DATE PERFORMANCE
-2.27% -
1 YEAR PERFORMANCE
-0.63%
Southern Company (The) Series 2 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $22.02 | $22.00 (-0.09%) | $22.06 | $21.85 | 62,461 | $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 |
| 09/20/2024 | $24.45 | $24.42 (-0.12%) | $24.48 | $24.37 | 69,011 | $98.31 B |
| 09/19/2024 | $24.29 | $24.46 (0.7%) | $24.55 | $24.25 | 81,300 | $97.39 B |
| 09/18/2024 | $24.39 | $24.26 (-0.53%) | $24.39 | $24.19 | 98,549 | $97.55 B |
| 09/17/2024 | $24.25 | $24.31 (0.25%) | $24.39 | $24.13 | 80,600 | $98.26 B |
| 09/16/2024 | $24.00 | $24.29 (1.21%) | $24.29 | $23.98 | 58,703 | $98.52 B |
| 09/13/2024 | $24.03 | $24.05 (0.08%) | $24.10 | $23.90 | 64,902 | $98.03 B |
| 09/12/2024 | $24.05 | $24.07 (0.08%) | $24.14 | $23.92 | 95,000 | $96.99 B |
| 09/11/2024 | $23.86 | $24.06 (0.84%) | $24.09 | $23.59 | 54,100 | $97.29 B |
| 09/10/2024 | $23.85 | $23.94 (0.38%) | $23.97 | $23.74 | 40,911 | $98.25 B |
| 09/09/2024 | $23.68 | $23.85 (0.72%) | $23.86 | $23.62 | 37,426 | $97.89 B |
| 09/06/2024 | $23.59 | $23.61 (0.08%) | $23.79 | $23.37 | 32,100 | $96.90 B |
| 09/05/2024 | $23.46 | $23.64 (0.77%) | $23.69 | $23.46 | 47,900 | $98.10 B |
| 09/04/2024 | $23.15 | $23.54 (1.68%) | $23.59 | $23.15 | 55,320 | $97.69 B |
| 09/03/2024 | $23.10 | $23.20 (0.43%) | $23.21 | $23.04 | 37,308 | $97.45 B |
| 08/30/2024 | $23.33 | $23.08 (-1.07%) | $23.36 | $23.07 | 102,715 | $94.69 B |
| 08/29/2024 | $23.33 | $23.37 (0.17%) | $23.43 | $23.33 | 53,321 | $94.04 B |
| 08/28/2024 | $23.39 | $23.32 (-0.3%) | $23.50 | $23.31 | 63,300 | $93.98 B |
| 08/27/2024 | $23.29 | $23.38 (0.39%) | $23.41 | $23.24 | 51,500 | $93.97 B |
| 08/26/2024 | $23.35 | $23.35 (0%) | $23.46 | $23.27 | 65,638 | $94.79 B |
| 08/23/2024 | $23.12 | $23.35 (0.99%) | $23.35 | $23.09 | 39,500 | $94.39 B |
| 08/22/2024 | $23.15 | $23.11 (-0.17%) | $23.15 | $23.05 | 40,900 | $94.71 B |
| 08/21/2024 | $22.98 | $23.14 (0.7%) | $23.15 | $22.90 | 38,508 | $95.98 B |
| 08/20/2024 | $22.80 | $22.96 (0.7%) | $22.96 | $22.80 | 52,600 | $95.13 B |
| 08/19/2024 | $22.69 | $22.87 (0.79%) | $22.88 | $22.66 | 747,300 | $95.29 B |
| 08/16/2024 | $22.58 | $22.74 (0.71%) | $22.74 | $22.49 | 58,925 | $95.75 B |