5 DAY PERFORMANCE
+6.24%
1 MONTH PERFORMANCE
+1.95%
3 MONTH PERFORMANCE
-1.16%
6 MONTH PERFORMANCE
+7.43%
YEAR-TO-DATE PERFORMANCE
+4.69%
1 YEAR PERFORMANCE
-0.30%
The Southern Company JR 2017B NT 77 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.57 | $21.57 (0%) | $21.69 | $21.54 | 30.34 K | $23.77 B |
| 12/04/2025 | $21.68 | $21.57 (-0.51%) | $21.76 | $21.57 | 28.23 K | $23.77 B |
| 12/03/2025 | $21.71 | $21.70 (-0.05%) | $21.76 | $21.62 | 34.22 K | $23.91 B |
| 12/02/2025 | $21.65 | $21.65 (0%) | $21.70 | $21.54 | 42.70 K | $23.86 B |
| 12/01/2025 | $21.63 | $21.60 (-0.14%) | $21.70 | $21.60 | 53.32 K | $23.80 B |
| 11/28/2025 | $21.78 | $21.68 (-0.46%) | $21.89 | $21.58 | 53.15 K | $23.89 B |
| 11/26/2025 | $22.12 | $22.10 (-0.09%) | $22.22 | $22.07 | 29.74 K | $24.35 B |
| 11/25/2025 | $22.02 | $22.06 (0.18%) | $22.17 | $22.01 | 22.10 K | $24.31 B |
| 11/24/2025 | $22.08 | $22.01 (-0.32%) | $22.08 | $21.95 | 17.81 K | $24.26 B |
| 11/21/2025 | $21.83 | $21.96 (0.6%) | $22.04 | $21.76 | 15.60 K | $24.20 B |
| 11/20/2025 | $22.00 | $21.83 (-0.77%) | $22.10 | $21.77 | 26.60 K | $24.06 B |
| 11/19/2025 | $21.91 | $21.96 (0.23%) | $22.00 | $21.88 | 16.21 K | $24.20 B |
| 11/18/2025 | $22.10 | $22.00 (-0.45%) | $22.22 | $21.91 | 18.00 K | $24.24 B |
| 11/17/2025 | $22.24 | $21.96 (-1.26%) | $22.32 | $21.90 | 26.64 K | $24.20 B |
| 11/14/2025 | $22.28 | $22.31 (0.13%) | $22.45 | $22.28 | 20.31 K | $24.59 B |
| 11/13/2025 | $22.62 | $22.31 (-1.37%) | $22.62 | $22.30 | 22.41 K | $24.59 B |
| 11/12/2025 | $22.84 | $22.63 (-0.92%) | $22.87 | $22.62 | 23.84 K | $24.94 B |
| 11/11/2025 | $22.73 | $22.85 (0.53%) | $22.85 | $22.68 | 26.00 K | $25.18 B |
| 11/10/2025 | $22.63 | $22.72 (0.4%) | $22.73 | $22.63 | 10.90 K | $25.04 B |
| 11/07/2025 | $22.65 | $22.56 (-0.4%) | $22.73 | $22.54 | 16.90 K | $24.86 B |
| 11/06/2025 | $22.65 | $22.64 (-0.04%) | $22.73 | $22.58 | 21.40 K | $24.95 B |
| 11/05/2025 | $22.58 | $22.67 (0.4%) | $22.75 | $22.58 | 25.40 K | $24.98 B |
| 11/04/2025 | $22.55 | $22.60 (0.22%) | $22.63 | $22.43 | 25.50 K | $24.91 B |
| 11/03/2025 | $22.73 | $22.63 (-0.44%) | $22.75 | $22.56 | 19.20 K | $24.94 B |
| 10/31/2025 | $22.70 | $22.64 (-0.26%) | $22.83 | $22.57 | 46.54 K | $24.95 B |
| 10/30/2025 | $22.95 | $22.74 (-0.92%) | $22.95 | $22.74 | 25.03 K | $25.06 B |
| 10/29/2025 | $23.11 | $22.93 (-0.78%) | $23.11 | $22.93 | 7.65 K | $25.27 B |
| 10/28/2025 | $23.00 | $23.01 (0.04%) | $23.12 | $23.00 | 15.22 K | $25.36 B |
| 10/27/2025 | $23.04 | $23.05 (0.04%) | $23.12 | $22.97 | 14.60 K | $25.40 B |
| 10/24/2025 | $22.96 | $23.04 (0.35%) | $23.05 | $22.95 | 16.20 K | $25.37 B |
| 10/23/2025 | $22.87 | $22.94 (0.31%) | $22.99 | $22.85 | 12.90 K | $25.26 B |
| 10/22/2025 | $23.00 | $22.93 (-0.3%) | $23.00 | $22.85 | 23.41 K | $25.25 B |
| 10/21/2025 | $22.99 | $23.07 (0.35%) | $23.09 | $22.98 | 15.94 K | $25.40 B |
| 10/20/2025 | $22.93 | $22.99 (0.26%) | $23.05 | $22.88 | 27.54 K | $25.31 B |
| 10/17/2025 | $22.84 | $22.85 (0.04%) | $22.93 | $22.81 | 14.74 K | $25.16 B |
| 10/16/2025 | $22.84 | $22.79 (-0.22%) | $22.89 | $22.78 | 26.30 K | $25.09 B |
| 10/15/2025 | $22.69 | $22.78 (0.4%) | $22.86 | $22.69 | 22.30 K | $25.08 B |
| 10/14/2025 | $22.62 | $22.70 (0.35%) | $22.79 | $22.62 | 18.42 K | $24.99 B |
| 10/13/2025 | $22.63 | $22.69 (0.27%) | $22.83 | $22.58 | 13.50 K | $24.98 B |
| 10/10/2025 | $22.80 | $22.51 (-1.27%) | $22.86 | $22.51 | 18.55 K | $24.78 B |
| 10/09/2025 | $22.92 | $22.77 (-0.65%) | $22.92 | $22.75 | 21.80 K | $25.07 B |
| 10/08/2025 | $22.96 | $22.95 (-0.04%) | $23.04 | $22.92 | 14.30 K | $25.27 B |
| 10/07/2025 | $22.95 | $22.93 (-0.09%) | $22.96 | $22.90 | 13.43 K | $25.25 B |
| 10/06/2025 | $22.91 | $22.93 (0.09%) | $23.03 | $22.90 | 13.02 K | $25.25 B |
| 10/03/2025 | $23.10 | $23.02 (-0.35%) | $23.17 | $23.00 | 16.90 K | $25.35 B |
| 10/02/2025 | $23.21 | $23.07 (-0.6%) | $23.23 | $23.01 | 23.30 K | $25.40 B |
| 10/01/2025 | $22.80 | $23.13 (1.45%) | $23.13 | $22.80 | 19.80 K | $25.47 B |
| 09/30/2025 | $23.00 | $22.72 (-1.22%) | $23.00 | $22.61 | 70.50 K | $25.01 B |
| 09/29/2025 | $23.01 | $22.91 (-0.43%) | $23.03 | $22.84 | 21.13 K | $25.22 B |
| 09/26/2025 | $23.23 | $23.01 (-0.95%) | $23.35 | $23.00 | 26.70 K | $25.33 B |
| 09/25/2025 | $23.56 | $23.22 (-1.44%) | $23.56 | $23.21 | 26.84 K | $25.57 B |
| 09/24/2025 | $23.65 | $23.50 (-0.63%) | $23.65 | $23.42 | 18.90 K | $25.87 B |
| 09/23/2025 | $23.77 | $23.65 (-0.5%) | $23.89 | $23.61 | 25.74 K | $26.04 B |
| 09/22/2025 | $23.81 | $23.77 (-0.17%) | $23.94 | $23.77 | 9.12 K | $26.17 B |
| 09/19/2025 | $23.89 | $23.86 (-0.13%) | $23.91 | $23.77 | 17.80 K | $26.27 B |
| 09/18/2025 | $23.99 | $23.90 (-0.38%) | $23.99 | $23.87 | 11.22 K | $26.31 B |
| 09/17/2025 | $23.88 | $23.99 (0.46%) | $24.04 | $23.83 | 19.31 K | $26.41 B |
| 09/16/2025 | $24.00 | $23.89 (-0.46%) | $24.02 | $23.80 | 39.23 K | $26.30 B |
| 09/15/2025 | $23.77 | $23.95 (0.76%) | $24.00 | $23.77 | 28.60 K | $26.37 B |
| 09/12/2025 | $23.67 | $23.79 (0.51%) | $23.79 | $23.57 | 21.60 K | $26.19 B |
| 09/11/2025 | $23.53 | $23.64 (0.47%) | $23.68 | $23.47 | 14.60 K | $26.03 B |
| 09/10/2025 | $23.35 | $23.49 (0.6%) | $23.52 | $23.35 | 7.80 K | $25.86 B |
| 09/09/2025 | $23.43 | $23.40 (-0.13%) | $23.43 | $23.28 | 11.12 K | $25.76 B |
| 09/08/2025 | $23.29 | $23.43 (0.6%) | $23.43 | $23.24 | 23.70 K | $25.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
