-
5 DAY PERFORMANCE
-0.63% -
1 MONTH PERFORMANCE
+4.33% -
3 MONTH PERFORMANCE
+8.45% -
6 MONTH PERFORMANCE
+6.24% -
YEAR-TO-DATE PERFORMANCE
+10.58% -
1 YEAR PERFORMANCE
+20.21%
Southern Company (The) Series 2 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $20.63 | $20.67 (0.19%) | $20.69 | $20.55 | 18,800 | $95.13 B |
| 08/19/2024 | $20.50 | $20.60 (0.49%) | $20.65 | $20.50 | 47,000 | $95.29 B |
| 08/16/2024 | $20.42 | $20.50 (0.39%) | $20.50 | $20.41 | 29,200 | $95.75 B |
| 08/15/2024 | $20.43 | $20.42 (-0.05%) | $20.43 | $20.30 | 17,300 | $95.36 B |
| 08/14/2024 | $20.15 | $20.43 (1.39%) | $20.44 | $20.15 | 50,300 | $95.56 B |
| 08/13/2024 | $20.12 | $20.18 (0.3%) | $20.18 | $20.03 | 23,500 | $95.57 B |
| 08/12/2024 | $20.03 | $20.00 (-0.15%) | $20.13 | $19.96 | 21,707 | $95.57 B |
| 08/09/2024 | $20.15 | $20.03 (-0.6%) | $20.17 | $20.03 | 28,642 | $95.13 B |
| 08/08/2024 | $20.02 | $20.18 (0.8%) | $20.18 | $20.01 | 19,715 | $94.76 B |
| 08/07/2024 | $19.94 | $20.01 (0.35%) | $20.14 | $19.94 | 27,400 | $95.67 B |
| 08/06/2024 | $19.77 | $19.93 (0.81%) | $20.01 | $19.70 | 35,900 | $94.75 B |
| 08/05/2024 | $19.84 | $19.75 (-0.45%) | $19.93 | $19.50 | 26,900 | $94.88 B |
| 08/02/2024 | $19.93 | $20.03 (0.5%) | $20.08 | $19.90 | 41,246 | $97.08 B |
| 08/01/2024 | $19.75 | $19.98 (1.16%) | $20.00 | $19.73 | 38,900 | $95.98 B |
| 07/31/2024 | $20.08 | $19.68 (-1.99%) | $20.09 | $19.64 | 157,438 | $91.54 B |
| 07/30/2024 | $20.11 | $20.07 (-0.2%) | $20.11 | $19.98 | 20,200 | $91.38 B |
| 07/29/2024 | $20.18 | $20.03 (-0.74%) | $20.18 | $19.99 | 19,531 | $90.86 B |
| 07/26/2024 | $20.17 | $20.12 (-0.25%) | $20.20 | $20.06 | 12,900 | $89.89 B |
| 07/25/2024 | $20.07 | $20.07 (0%) | $20.20 | $20.02 | 28,900 | $89.34 B |
| 07/24/2024 | $20.34 | $19.95 (-1.92%) | $20.36 | $19.95 | 54,114 | $90.44 B |
| 07/23/2024 | $20.44 | $20.30 (-0.68%) | $20.44 | $20.27 | 28,100 | $89.00 B |
| 07/22/2024 | $20.41 | $20.45 (0.2%) | $20.50 | $20.39 | 15,285 | $89.54 B |
| 07/19/2024 | $20.39 | $20.39 (0%) | $20.42 | $20.34 | 17,998 | $89.05 B |
| 07/18/2024 | $20.45 | $20.42 (-0.15%) | $20.53 | $20.36 | 23,744 | $88.95 B |
| 07/17/2024 | $20.46 | $20.46 (0%) | $20.48 | $20.40 | 22,855 | $89.30 B |
| 07/16/2024 | $20.50 | $20.48 (-0.1%) | $20.51 | $20.40 | 18,693 | $88.75 B |
| 07/15/2024 | $20.34 | $20.40 (0.29%) | $20.50 | $20.34 | 43,941 | $87.57 B |
| 07/12/2024 | $20.37 | $20.42 (0.25%) | $20.50 | $20.37 | 27,763 | $87.51 B |
| 07/11/2024 | $20.42 | $20.64 (1.08%) | $20.68 | $20.41 | 54,319 | $87.37 B |
| 07/10/2024 | $20.21 | $20.34 (0.64%) | $20.36 | $20.19 | 57,884 | $85.81 B |
| 07/09/2024 | $20.27 | $20.17 (-0.49%) | $20.27 | $20.11 | 33,203 | $85.46 B |
| 07/08/2024 | $20.22 | $20.23 (0.05%) | $20.29 | $20.15 | 64,249 | $85.11 B |
| 07/05/2024 | $20.25 | $20.24 (-0.05%) | $20.29 | $20.20 | 25,734 | $85.38 B |