-
5 DAY PERFORMANCE
-1.25% -
1 MONTH PERFORMANCE
-6.24% -
3 MONTH PERFORMANCE
-4.53% -
6 MONTH PERFORMANCE
+2.48% -
YEAR-TO-DATE PERFORMANCE
-0.10% -
1 YEAR PERFORMANCE
+2.80%
Southern Company (The) Series 2 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $19.80 | $19.84 (0.2%) | $19.93 | $19.78 | 38,702 | |
| 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 |
| 09/20/2024 | $21.94 | $21.94 (0%) | $22.08 | $21.85 | 50,200 | $98.31 B |
| 09/19/2024 | $21.79 | $21.95 (0.73%) | $21.98 | $21.76 | 56,945 | $97.39 B |
| 09/18/2024 | $21.78 | $21.73 (-0.23%) | $21.89 | $21.70 | 33,321 | $97.55 B |
| 09/17/2024 | $21.80 | $21.78 (-0.09%) | $21.87 | $21.76 | 51,900 | $98.26 B |
| 09/16/2024 | $21.60 | $21.75 (0.69%) | $21.75 | $21.60 | 95,345 | $98.52 B |
| 09/13/2024 | $21.58 | $21.77 (0.88%) | $21.77 | $21.52 | 45,400 | $98.03 B |
| 09/12/2024 | $21.50 | $21.58 (0.37%) | $21.60 | $21.41 | 32,100 | $96.99 B |
| 09/11/2024 | $21.49 | $21.49 (0%) | $21.50 | $21.34 | 48,210 | $97.29 B |
| 09/10/2024 | $21.27 | $21.45 (0.85%) | $21.50 | $21.16 | 36,100 | $98.25 B |
| 09/09/2024 | $21.01 | $21.26 (1.19%) | $21.27 | $21.01 | 26,700 | $97.89 B |
| 09/06/2024 | $21.04 | $21.00 (-0.19%) | $21.19 | $20.90 | 32,200 | $96.90 B |
| 09/05/2024 | $20.90 | $21.04 (0.67%) | $21.05 | $20.90 | 45,301 | $98.10 B |
| 09/04/2024 | $20.85 | $20.90 (0.24%) | $20.99 | $20.85 | 57,512 | $97.69 B |
| 09/03/2024 | $20.88 | $20.81 (-0.34%) | $20.88 | $20.80 | 24,736 | $97.45 B |
| 08/30/2024 | $21.00 | $20.88 (-0.57%) | $21.02 | $20.80 | 89,700 | $94.69 B |
| 08/29/2024 | $21.08 | $21.00 (-0.38%) | $21.13 | $20.99 | 68,232 | $94.04 B |
| 08/28/2024 | $21.00 | $21.03 (0.14%) | $21.07 | $21.00 | 39,503 | $93.98 B |
| 08/27/2024 | $20.89 | $21.00 (0.53%) | $21.06 | $20.81 | 22,747 | $93.97 B |
| 08/26/2024 | $20.91 | $20.90 (-0.05%) | $20.99 | $20.85 | 27,900 | $94.79 B |
| 08/23/2024 | $20.80 | $20.85 (0.24%) | $20.90 | $20.72 | 38,405 | $94.39 B |
| 08/22/2024 | $20.78 | $20.77 (-0.05%) | $20.80 | $20.72 | 22,937 | $94.71 B |
| 08/21/2024 | $20.65 | $20.77 (0.58%) | $20.79 | $20.64 | 54,216 | $95.98 B |