5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
-2.05%
3 MONTH PERFORMANCE
-11.93%
6 MONTH PERFORMANCE
-8.66%
YEAR-TO-DATE PERFORMANCE
-1.22%
1 YEAR PERFORMANCE
-9.28%
Southern Company (The) Series 2 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $18.60 | $18.66 (0.32%) | $18.79 | $18.59 | 72,977 | $92.95 B |
| 01/17/2025 | $18.60 | $18.49 (-0.59%) | $18.61 | $18.34 | 53,300 | $92.04 B |
| 01/16/2025 | $18.35 | $18.47 (0.65%) | $18.68 | $18.29 | 58,900 | $92.03 B |
| 01/15/2025 | $18.16 | $18.35 (1.05%) | $18.37 | $18.16 | 91,200 | $90.33 B |
| 01/14/2025 | $17.84 | $17.89 (0.28%) | $17.90 | $17.75 | 69,300 | $90.01 B |
| 01/13/2025 | $18.09 | $18.01 (-0.44%) | $18.09 | $17.82 | 107,237 | $89.81 B |
| 01/10/2025 | $18.39 | $18.15 (-1.31%) | $18.39 | $18.04 | 88,800 | $89.21 B |
| 01/08/2025 | $18.76 | $18.49 (-1.44%) | $18.77 | $18.42 | 78,848 | $91.07 B |
| 01/07/2025 | $19.29 | $18.81 (-2.49%) | $19.30 | $18.80 | 35,835 | $88.96 B |
| 01/06/2025 | $19.36 | $19.27 (-0.46%) | $19.36 | $19.20 | 45,933 | $88.81 B |
| 01/03/2025 | $19.29 | $19.36 (0.36%) | $19.48 | $19.23 | 49,444 | $90.31 B |
| 01/02/2025 | $19.10 | $19.25 (0.79%) | $19.25 | $19.00 | 39,833 | $90.03 B |
| 12/31/2024 | $18.62 | $18.91 (1.56%) | $18.95 | $18.62 | 431,748 | $90.31 B |
| 12/30/2024 | $18.47 | $18.62 (0.81%) | $18.75 | $18.37 | 127,013 | $90.37 B |
| 12/27/2024 | $18.65 | $18.42 (-1.23%) | $18.65 | $18.42 | 81,933 | $91.20 B |
| 12/26/2024 | $18.82 | $18.65 (-0.9%) | $18.82 | $18.65 | 62,720 | $90.88 B |
| 12/24/2024 | $19.00 | $18.82 (-0.95%) | $19.00 | $18.75 | 36,224 | $91.23 B |
| 12/23/2024 | $19.09 | $18.97 (-0.63%) | $19.17 | $18.88 | 92,500 | $91.09 B |
| 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 |