5 DAY PERFORMANCE
+3.58%
1 MONTH PERFORMANCE
+4.24%
3 MONTH PERFORMANCE
-1.38%
6 MONTH PERFORMANCE
-11.05%
YEAR-TO-DATE PERFORMANCE
+3.43%
1 YEAR PERFORMANCE
-10.12%
Southern Company (The) Series 2 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.70 | $20.69 (-0.05%) | $20.80 | $20.55 | 48,728 | $97.22 B |
| 03/11/2025 | $20.56 | $20.65 (0.44%) | $20.65 | $20.51 | 193,474 | $98.75 B |
| 03/10/2025 | $20.65 | $20.60 (-0.24%) | $20.66 | $20.55 | 144,828 | $101.88 B |
| 03/07/2025 | $20.81 | $20.67 (-0.67%) | $20.89 | $20.61 | 62,400 | $100.17 B |
| 03/06/2025 | $20.81 | $20.77 (-0.19%) | $20.87 | $20.71 | 62,537 | $97.24 B |
| 03/05/2025 | $20.91 | $20.88 (-0.14%) | $20.97 | $20.81 | 45,000 | $97.16 B |
| 03/04/2025 | $21.03 | $20.88 (-0.71%) | $21.03 | $20.76 | 62,944 | $98.52 B |
| 03/03/2025 | $20.96 | $21.04 (0.38%) | $21.16 | $20.93 | 218,400 | $99.57 B |
| 02/28/2025 | $20.92 | $20.96 (0.19%) | $21.01 | $20.80 | 140,835 | $98.41 B |
| 02/27/2025 | $20.79 | $20.86 (0.34%) | $20.90 | $20.74 | 222,823 | $96.77 B |
| 02/26/2025 | $20.93 | $20.80 (-0.62%) | $20.96 | $20.71 | 96,300 | $97.27 B |
| 02/25/2025 | $20.86 | $20.86 (0%) | $20.98 | $20.80 | 138,400 | $98.48 B |
| 02/24/2025 | $20.72 | $20.73 (0.05%) | $20.79 | $20.63 | 69,000 | $97.42 B |
| 02/21/2025 | $20.67 | $20.71 (0.19%) | $20.72 | $20.59 | 120,509 | $96.89 B |
| 02/20/2025 | $20.72 | $20.63 (-0.43%) | $20.75 | $20.54 | 66,300 | $96.34 B |
| 02/19/2025 | $20.66 | $20.66 (0%) | $20.77 | $20.50 | 55,713 | $94.87 B |
| 02/18/2025 | $20.80 | $20.71 (-0.43%) | $20.91 | $20.68 | 66,618 | $94.22 B |
| 02/14/2025 | $20.85 | $20.84 (-0.05%) | $20.91 | $20.80 | 79,514 | $93.88 B |
| 02/13/2025 | $20.65 | $20.76 (0.53%) | $20.80 | $20.62 | 69,847 | $95.20 B |
| 02/12/2025 | $20.64 | $20.54 (-0.48%) | $20.64 | $20.27 | 152,146 | $95.23 B |
| 02/11/2025 | $20.83 | $20.82 (-0.05%) | $20.90 | $20.78 | 67,534 | $94.84 B |
| 02/10/2025 | $20.77 | $20.85 (0.39%) | $20.85 | $20.68 | 95,520 | $93.80 B |
| 02/07/2025 | $20.66 | $20.70 (0.19%) | $20.77 | $20.60 | 244,000 | $92.78 B |
| 02/06/2025 | $20.87 | $20.77 (-0.48%) | $20.93 | $20.68 | 87,823 | $91.92 B |
| 02/05/2025 | $20.77 | $20.86 (0.43%) | $20.94 | $20.68 | 76,418 | $92.01 B |
| 02/04/2025 | $20.58 | $20.65 (0.34%) | $20.80 | $20.56 | 66,929 | $91.27 B |
| 02/03/2025 | $20.72 | $20.59 (-0.63%) | $20.88 | $20.56 | 55,318 | $92.12 B |
| 01/31/2025 | $21.10 | $20.76 (-1.61%) | $21.28 | $20.75 | 149,805 | $92.09 B |
| 01/30/2025 | $21.11 | $21.14 (0.14%) | $21.22 | $21.00 | 94,200 | $93.17 B |
| 01/29/2025 | $21.28 | $21.05 (-1.08%) | $21.39 | $20.90 | 124,618 | $90.86 B |
| 01/28/2025 | $21.77 | $21.60 (-0.78%) | $21.77 | $21.54 | 55,700 | $91.64 B |
| 01/27/2025 | $21.45 | $21.77 (1.49%) | $21.81 | $21.45 | 192,447 | $94.89 B |
| 01/24/2025 | $21.46 | $21.50 (0.19%) | $21.59 | $21.38 | 59,700 | $91.58 B |
| 01/23/2025 | $21.40 | $21.42 (0.09%) | $21.48 | $21.25 | 75,048 | $90.24 B |
| 01/22/2025 | $21.67 | $21.48 (-0.88%) | $21.67 | $21.37 | 46,225 | $90.52 B |
| 01/21/2025 | $21.51 | $21.62 (0.51%) | $21.65 | $21.41 | 104,300 | $92.95 B |
| 01/17/2025 | $21.50 | $21.31 (-0.88%) | $21.50 | $21.23 | 67,900 | $92.04 B |
| 01/16/2025 | $21.25 | $21.38 (0.61%) | $21.57 | $21.10 | 82,001 | $92.03 B |
| 01/15/2025 | $21.05 | $21.25 (0.95%) | $21.25 | $20.98 | 52,200 | $90.33 B |
| 01/14/2025 | $20.53 | $20.73 (0.97%) | $20.74 | $20.40 | 81,600 | $90.01 B |
| 01/13/2025 | $20.53 | $20.52 (-0.05%) | $20.61 | $20.25 | 154,600 | $89.81 B |
| 01/10/2025 | $20.63 | $20.57 (-0.29%) | $20.66 | $20.36 | 243,500 | $89.21 B |
| 01/08/2025 | $20.97 | $20.79 (-0.86%) | $20.97 | $20.59 | 161,800 | $91.07 B |
| 01/07/2025 | $21.41 | $21.02 (-1.82%) | $21.41 | $20.94 | 81,100 | $88.96 B |
| 01/06/2025 | $21.45 | $21.41 (-0.19%) | $21.54 | $21.28 | 58,100 | $88.81 B |
| 01/03/2025 | $21.37 | $21.45 (0.37%) | $21.55 | $21.32 | 92,400 | $90.31 B |
| 01/02/2025 | $20.91 | $21.29 (1.82%) | $21.32 | $20.91 | 103,500 | $90.03 B |
| 12/31/2024 | $20.81 | $20.70 (-0.53%) | $21.04 | $20.38 | 433,000 | $90.31 B |
| 12/30/2024 | $20.51 | $20.77 (1.27%) | $20.88 | $20.42 | 199,600 | $90.37 B |
| 12/27/2024 | $20.70 | $20.51 (-0.92%) | $20.75 | $20.51 | 162,909 | $91.20 B |
| 12/26/2024 | $20.90 | $20.76 (-0.67%) | $21.01 | $20.76 | 111,129 | $90.88 B |
| 12/24/2024 | $20.91 | $20.93 (0.1%) | $21.01 | $20.77 | 68,400 | $91.23 B |
| 12/23/2024 | $21.17 | $20.95 (-1.04%) | $21.26 | $20.87 | 150,230 | $91.09 B |
| 12/20/2024 | $21.15 | $21.21 (0.28%) | $21.32 | $21.11 | 81,927 | $90.90 B |
| 12/19/2024 | $21.22 | $21.15 (-0.33%) | $21.30 | $20.87 | 150,114 | $89.71 B |
| 12/18/2024 | $21.75 | $21.37 (-1.75%) | $21.78 | $21.28 | 129,719 | $89.41 B |
| 12/17/2024 | $21.62 | $21.78 (0.74%) | $21.79 | $21.45 | 154,722 | $91.36 B |
| 12/16/2024 | $21.51 | $21.65 (0.65%) | $21.65 | $21.39 | 307,700 | $89.82 B |
| 12/13/2024 | $21.69 | $21.49 (-0.92%) | $21.71 | $21.39 | 161,800 | $91.27 B |
| 12/12/2024 | $21.87 | $21.71 (-0.73%) | $21.87 | $21.54 | 157,000 | $91.46 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.
