5 DAY PERFORMANCE
-1.91%
1 MONTH PERFORMANCE
-4.09%
3 MONTH PERFORMANCE
-13.35%
6 MONTH PERFORMANCE
-5.33%
YEAR-TO-DATE PERFORMANCE
-4.23%
1 YEAR PERFORMANCE
-4.62%
Southern Company (The) Series 2 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $19.05 | $19.07 (0.1%) | $19.23 | $19.01 | 56,240 | $90.90 B |
| 12/19/2024 | $19.15 | $19.04 (-0.57%) | $19.18 | $18.87 | 127,638 | $89.71 B |
| 12/18/2024 | $19.38 | $19.23 (-0.77%) | $19.45 | $19.14 | 115,802 | $89.41 B |
| 12/17/2024 | $19.04 | $19.38 (1.79%) | $19.40 | $19.01 | 93,300 | $91.36 B |
| 12/16/2024 | $19.14 | $19.04 (-0.52%) | $19.18 | $18.96 | 92,927 | $89.82 B |
| 12/13/2024 | $19.28 | $19.09 (-0.99%) | $19.32 | $19.00 | 101,928 | $91.27 B |
| 12/12/2024 | $19.42 | $19.28 (-0.72%) | $19.44 | $19.21 | 93,200 | $91.46 B |
| 12/11/2024 | $19.59 | $19.46 (-0.66%) | $19.72 | $19.45 | 115,432 | $91.33 B |
| 12/10/2024 | $19.45 | $19.55 (0.51%) | $19.60 | $19.37 | 107,029 | $92.58 B |
| 12/09/2024 | $19.42 | $19.49 (0.36%) | $19.52 | $19.42 | 98,735 | $92.49 B |
| 12/06/2024 | $19.55 | $19.45 (-0.51%) | $19.64 | $19.45 | 94,900 | $93.04 B |
| 12/05/2024 | $19.48 | $19.48 (0%) | $19.57 | $19.40 | 71,400 | $94.55 B |
| 12/04/2024 | $19.50 | $19.48 (-0.1%) | $19.55 | $19.44 | 58,527 | $94.18 B |
| 12/03/2024 | $19.68 | $19.50 (-0.91%) | $19.79 | $19.49 | 62,625 | $94.63 B |
| 12/02/2024 | $19.83 | $19.68 (-0.76%) | $19.94 | $19.63 | 45,100 | $96.28 B |
| 11/29/2024 | $19.79 | $19.76 (-0.15%) | $19.96 | $19.66 | 264,813 | $97.78 B |
| 11/27/2024 | $19.78 | $19.76 (-0.1%) | $19.84 | $19.72 | 46,200 | $98.44 B |
| 11/26/2024 | $20.12 | $19.73 (-1.94%) | $20.12 | $19.64 | 55,806 | $98.00 B |
| 11/25/2024 | $20.00 | $20.12 (0.6%) | $20.19 | $20.00 | 46,043 | $97.00 B |
| 11/22/2024 | $19.83 | $19.82 (-0.05%) | $19.92 | $19.82 | 37,900 | $96.10 B |
| 11/21/2024 | $19.80 | $19.81 (0.05%) | $19.93 | $19.76 | 47,900 | $96.69 B |
| 11/20/2024 | $19.87 | $19.74 (-0.65%) | $19.87 | $19.68 | 20,908 | $96.50 B |
| 11/19/2024 | $20.09 | $19.87 (-1.1%) | $20.10 | $19.85 | 41,309 | $96.85 B |
| 11/18/2024 | $20.15 | $20.03 (-0.6%) | $20.24 | $20.00 | 56,744 | $96.58 B |
| 11/15/2024 | $20.10 | $20.08 (-0.1%) | $20.10 | $20.00 | 64,833 | $96.46 B |
| 11/14/2024 | $20.22 | $20.10 (-0.59%) | $20.22 | $20.01 | 36,600 | $95.20 B |
| 11/13/2024 | $20.26 | $20.14 (-0.59%) | $20.36 | $20.10 | 123,245 | $96.01 B |
| 11/12/2024 | $20.44 | $20.18 (-1.27%) | $20.60 | $20.18 | 54,300 | $96.22 B |
| 11/11/2024 | $20.88 | $20.53 (-1.68%) | $20.88 | $20.53 | 27,300 | $96.90 B |
| 11/08/2024 | $20.67 | $20.83 (0.77%) | $20.89 | $20.66 | 26,216 | $97.24 B |
| 11/07/2024 | $20.45 | $20.55 (0.49%) | $20.63 | $20.41 | 38,400 | $95.36 B |
| 11/06/2024 | $20.50 | $20.41 (-0.44%) | $20.57 | $20.35 | 28,948 | $95.90 B |
| 11/05/2024 | $20.60 | $20.76 (0.78%) | $20.80 | $20.55 | 62,510 | $97.30 B |
| 11/04/2024 | $20.51 | $20.59 (0.39%) | $20.63 | $20.50 | 24,727 | $96.67 B |
| 11/01/2024 | $20.60 | $20.34 (-1.26%) | $20.71 | $20.34 | 47,600 | $97.13 B |
| 10/31/2024 | $20.90 | $20.55 (-1.67%) | $20.90 | $20.55 | 99,300 | $99.86 B |
| 10/30/2024 | $20.98 | $20.84 (-0.67%) | $21.10 | $20.83 | 38,023 | $98.03 B |
| 10/29/2024 | $20.87 | $20.91 (0.19%) | $20.93 | $20.68 | 44,611 | $98.53 B |
| 10/28/2024 | $21.10 | $21.00 (-0.47%) | $21.10 | $20.90 | 38,947 | $100.69 B |
| 10/25/2024 | $21.11 | $20.98 (-0.62%) | $21.18 | $20.91 | 38,400 | $100.70 B |
| 10/24/2024 | $21.03 | $20.99 (-0.19%) | $21.10 | $20.93 | 46,512 | $102.60 B |
| 10/23/2024 | $21.08 | $21.00 (-0.38%) | $21.12 | $20.90 | 80,800 | $103.19 B |
| 10/22/2024 | $21.19 | $21.21 (0.09%) | $21.22 | $20.96 | 51,314 | $102.02 B |
| 10/21/2024 | $21.47 | $21.15 (-1.49%) | $21.47 | $21.10 | 48,137 | $101.63 B |
| 10/18/2024 | $21.62 | $21.54 (-0.37%) | $21.70 | $21.51 | 21,418 | $102.19 B |
| 10/17/2024 | $21.57 | $21.55 (-0.09%) | $21.65 | $21.42 | 33,000 | $101.60 B |
| 10/16/2024 | $21.61 | $21.65 (0.19%) | $21.70 | $21.60 | 45,200 | $101.15 B |
| 10/15/2024 | $21.59 | $21.56 (-0.14%) | $21.75 | $21.55 | 53,200 | $99.42 B |
| 10/14/2024 | $21.46 | $21.50 (0.19%) | $21.57 | $21.38 | 34,700 | $98.46 B |
| 10/11/2024 | $21.25 | $21.47 (1.04%) | $21.50 | $21.25 | 65,600 | $97.50 B |
| 10/10/2024 | $21.67 | $21.60 (-0.32%) | $21.75 | $21.58 | 42,049 | $96.73 B |
| 10/09/2024 | $21.83 | $21.70 (-0.6%) | $21.91 | $21.69 | 65,718 | $97.47 B |
| 10/08/2024 | $21.68 | $21.82 (0.65%) | $21.87 | $21.62 | 66,521 | $97.86 B |
| 10/07/2024 | $21.88 | $21.68 (-0.91%) | $21.92 | $21.63 | 90,702 | $97.42 B |
| 10/04/2024 | $22.04 | $21.97 (-0.32%) | $22.06 | $21.90 | 85,442 | $98.98 B |
| 10/03/2024 | $22.14 | $22.13 (-0.05%) | $22.27 | $22.11 | 33,200 | $99.41 B |
| 10/02/2024 | $22.15 | $22.14 (-0.05%) | $22.19 | $22.08 | 43,700 | $100.38 B |
| 10/01/2024 | $22.12 | $22.19 (0.32%) | $22.24 | $22.03 | 71,347 | $99.60 B |
| 09/30/2024 | $22.22 | $22.09 (-0.59%) | $22.28 | $22.05 | 289,247 | $98.84 B |
| 09/27/2024 | $22.30 | $22.24 (-0.27%) | $22.35 | $22.17 | 73,800 | $98.75 B |
| 09/26/2024 | $22.33 | $22.26 (-0.31%) | $22.35 | $22.20 | 70,807 | $97.49 B |
| 09/25/2024 | $22.10 | $22.23 (0.59%) | $22.29 | $22.08 | 96,805 | $97.93 B |
| 09/24/2024 | $21.98 | $22.08 (0.45%) | $22.10 | $21.89 | 51,100 | $98.34 B |
| 09/23/2024 | $21.95 | $22.01 (0.27%) | $22.07 | $21.90 | 59,737 | $99.21 B |