-
5 DAY PERFORMANCE
-0.29% -
1 MONTH PERFORMANCE
+0.13% -
3 MONTH PERFORMANCE
+6.19% -
6 MONTH PERFORMANCE
+0.51% -
YEAR-TO-DATE PERFORMANCE
+5.29% -
1 YEAR PERFORMANCE
+19.06%
Southern Company (The) Series 2 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $23.87 | $23.71 (-0.67%) | $23.87 | $23.54 | 87,704 | $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 |
| 08/15/2024 | $22.46 | $22.51 (0.22%) | $22.58 | $22.35 | 47,900 | $95.36 B |
| 08/14/2024 | $22.43 | $22.59 (0.71%) | $22.60 | $22.35 | 26,649 | $95.56 B |
| 08/13/2024 | $22.23 | $22.40 (0.76%) | $22.44 | $22.17 | 44,834 | $95.57 B |
| 08/12/2024 | $22.19 | $22.18 (-0.05%) | $22.31 | $22.11 | 40,200 | $95.57 B |
| 08/09/2024 | $22.35 | $22.28 (-0.31%) | $22.35 | $22.20 | 47,000 | $95.13 B |
| 08/08/2024 | $22.11 | $22.31 (0.9%) | $22.33 | $22.08 | 40,700 | $94.76 B |
| 08/07/2024 | $22.01 | $22.17 (0.73%) | $22.22 | $21.96 | 43,700 | $95.67 B |
| 08/06/2024 | $21.82 | $22.02 (0.92%) | $22.15 | $21.72 | 114,912 | $94.75 B |
| 08/05/2024 | $21.74 | $21.84 (0.46%) | $21.87 | $21.34 | 78,929 | $94.88 B |
| 08/02/2024 | $21.81 | $22.06 (1.15%) | $22.09 | $21.77 | 88,900 | $97.08 B |
| 08/01/2024 | $21.85 | $21.90 (0.23%) | $21.99 | $21.82 | 215,909 | $95.98 B |
| 07/31/2024 | $22.09 | $21.76 (-1.49%) | $22.22 | $21.76 | 234,829 | $91.54 B |
| 07/30/2024 | $22.01 | $22.08 (0.32%) | $22.12 | $21.95 | 56,700 | $91.38 B |
| 07/29/2024 | $22.30 | $21.99 (-1.39%) | $22.35 | $21.99 | 55,337 | $90.86 B |
| 07/26/2024 | $22.61 | $22.61 (0%) | $22.64 | $22.48 | 51,304 | $89.89 B |
| 07/25/2024 | $22.48 | $22.49 (0.04%) | $22.62 | $22.39 | 58,300 | $89.34 B |
| 07/24/2024 | $22.62 | $22.34 (-1.24%) | $22.64 | $22.33 | 84,200 | $90.44 B |
| 07/23/2024 | $22.64 | $22.64 (0%) | $22.69 | $22.50 | 350,414 | $89.00 B |
| 07/22/2024 | $22.72 | $22.63 (-0.4%) | $22.75 | $22.60 | 27,267 | $89.54 B |
| 07/19/2024 | $22.52 | $22.66 (0.62%) | $22.68 | $22.52 | 48,472 | $89.05 B |
| 07/18/2024 | $22.61 | $22.66 (0.22%) | $22.76 | $22.56 | 43,076 | $88.95 B |
| 07/17/2024 | $22.65 | $22.66 (0.04%) | $22.72 | $22.57 | 27,810 | $89.30 B |
| 07/16/2024 | $22.73 | $22.66 (-0.31%) | $22.79 | $22.64 | 54,124 | $88.75 B |
| 07/15/2024 | $22.61 | $22.72 (0.49%) | $22.73 | $22.61 | 49,275 | $87.57 B |
| 07/12/2024 | $22.60 | $22.69 (0.4%) | $22.80 | $22.55 | 32,556 | $87.51 B |
| 07/11/2024 | $22.39 | $22.60 (0.94%) | $22.66 | $22.39 | 46,940 | $87.37 B |
| 07/10/2024 | $22.17 | $22.33 (0.72%) | $22.33 | $22.12 | 48,075 | $85.81 B |
| 07/09/2024 | $22.28 | $22.17 (-0.49%) | $22.30 | $22.15 | 38,407 | $85.46 B |
| 07/08/2024 | $22.29 | $22.30 (0.04%) | $22.43 | $22.17 | 32,701 | $85.11 B |
| 07/05/2024 | $22.38 | $22.29 (-0.4%) | $22.43 | $22.28 | 21,710 | $85.38 B |