5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
-9.39%
6 MONTH PERFORMANCE
-6.31%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
-7.53%
Southern Company (The) Series 2 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $21.50 | $21.31 (-0.88%) | $21.50 | $21.23 | 67,857 | $92.04 B |
| 01/16/2025 | $21.25 | $21.38 (0.61%) | $21.57 | $21.10 | 82,001 | $92.03 B |
| 01/15/2025 | $21.05 | $21.25 (0.95%) | $21.25 | $20.98 | 52,200 | $90.33 B |
| 01/14/2025 | $20.53 | $20.73 (0.97%) | $20.74 | $20.40 | 81,600 | $90.01 B |
| 01/13/2025 | $20.53 | $20.52 (-0.05%) | $20.61 | $20.25 | 154,600 | $89.81 B |
| 01/10/2025 | $20.63 | $20.57 (-0.29%) | $20.66 | $20.36 | 243,500 | $89.21 B |
| 01/08/2025 | $20.97 | $20.79 (-0.86%) | $20.97 | $20.59 | 161,800 | $91.07 B |
| 01/07/2025 | $21.41 | $21.02 (-1.82%) | $21.41 | $20.94 | 81,100 | $88.96 B |
| 01/06/2025 | $21.45 | $21.41 (-0.19%) | $21.54 | $21.28 | 58,100 | $88.81 B |
| 01/03/2025 | $21.37 | $21.45 (0.37%) | $21.55 | $21.32 | 92,400 | $90.31 B |
| 01/02/2025 | $20.91 | $21.29 (1.82%) | $21.32 | $20.91 | 103,500 | $90.03 B |
| 12/31/2024 | $20.81 | $20.70 (-0.53%) | $21.04 | $20.38 | 433,000 | $90.31 B |
| 12/30/2024 | $20.51 | $20.77 (1.27%) | $20.88 | $20.42 | 199,600 | $90.37 B |
| 12/27/2024 | $20.70 | $20.51 (-0.92%) | $20.75 | $20.51 | 162,909 | $91.20 B |
| 12/26/2024 | $20.90 | $20.76 (-0.67%) | $21.01 | $20.76 | 111,129 | $90.88 B |
| 12/24/2024 | $20.91 | $20.93 (0.1%) | $21.01 | $20.77 | 68,400 | $91.23 B |
| 12/23/2024 | $21.17 | $20.95 (-1.04%) | $21.26 | $20.87 | 150,230 | $91.09 B |
| 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 |