5 DAY PERFORMANCE
+4.05%
1 MONTH PERFORMANCE
+5.36%
3 MONTH PERFORMANCE
-0.05%
6 MONTH PERFORMANCE
-10.70%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
-7.84%
Southern Company (The) Series 2 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.37 | $18.43 (0.33%) | $18.57 | $18.24 | 61,982 | $97.22 B |
| 03/11/2025 | $18.47 | $18.33 (-0.76%) | $18.48 | $18.30 | 49,535 | $98.75 B |
| 03/10/2025 | $18.51 | $18.42 (-0.49%) | $18.51 | $18.41 | 29,600 | $101.88 B |
| 03/07/2025 | $18.71 | $18.52 (-1.02%) | $18.76 | $18.52 | 463,500 | $100.17 B |
| 03/06/2025 | $18.70 | $18.66 (-0.21%) | $18.75 | $18.61 | 206,600 | $97.24 B |
| 03/05/2025 | $18.75 | $18.73 (-0.11%) | $18.78 | $18.68 | 47,810 | $97.16 B |
| 03/04/2025 | $18.81 | $18.73 (-0.43%) | $18.82 | $18.66 | 176,800 | $98.52 B |
| 03/03/2025 | $18.79 | $18.82 (0.16%) | $18.91 | $18.66 | 46,700 | $99.57 B |
| 02/28/2025 | $18.68 | $18.79 (0.59%) | $18.84 | $18.65 | 110,035 | $98.41 B |
| 02/27/2025 | $18.69 | $18.65 (-0.21%) | $18.70 | $18.55 | 151,919 | $96.77 B |
| 02/26/2025 | $18.76 | $18.69 (-0.37%) | $18.76 | $18.59 | 52,941 | $97.27 B |
| 02/25/2025 | $18.68 | $18.71 (0.16%) | $18.75 | $18.64 | 52,204 | $98.48 B |
| 02/24/2025 | $18.48 | $18.54 (0.32%) | $18.63 | $18.47 | 29,200 | $97.42 B |
| 02/21/2025 | $18.47 | $18.48 (0.05%) | $18.56 | $18.36 | 56,225 | $96.89 B |
| 02/20/2025 | $18.45 | $18.44 (-0.05%) | $18.50 | $18.32 | 46,400 | $96.34 B |
| 02/19/2025 | $18.48 | $18.45 (-0.16%) | $18.58 | $18.35 | 50,836 | $94.87 B |
| 02/18/2025 | $18.63 | $18.56 (-0.38%) | $18.63 | $18.46 | 46,700 | $94.22 B |
| 02/14/2025 | $18.61 | $18.64 (0.16%) | $18.65 | $18.56 | 24,743 | $93.88 B |
| 02/13/2025 | $18.53 | $18.52 (-0.05%) | $18.53 | $18.40 | 29,823 | $95.20 B |
| 02/12/2025 | $18.24 | $18.29 (0.27%) | $18.36 | $18.07 | 48,500 | $95.23 B |
| 02/11/2025 | $18.48 | $18.49 (0.05%) | $18.55 | $18.44 | 24,500 | $94.84 B |
| 02/10/2025 | $18.50 | $18.48 (-0.11%) | $18.59 | $18.35 | 77,501 | $93.80 B |
| 02/07/2025 | $18.45 | $18.45 (0%) | $18.59 | $18.41 | 41,100 | $92.78 B |
| 02/06/2025 | $18.59 | $18.53 (-0.32%) | $18.61 | $18.46 | 46,700 | $91.92 B |
| 02/05/2025 | $18.42 | $18.56 (0.76%) | $18.63 | $18.42 | 50,031 | $92.01 B |
| 02/04/2025 | $18.38 | $18.33 (-0.27%) | $18.53 | $18.21 | 54,000 | $91.27 B |
| 02/03/2025 | $18.53 | $18.38 (-0.81%) | $18.67 | $18.35 | 52,436 | $92.12 B |
| 01/31/2025 | $18.76 | $18.54 (-1.17%) | $18.94 | $18.41 | 79,100 | $92.09 B |
| 01/30/2025 | $18.80 | $18.82 (0.11%) | $18.90 | $18.74 | 29,700 | $93.17 B |
| 01/29/2025 | $18.97 | $18.70 (-1.42%) | $18.97 | $18.57 | 29,400 | $90.86 B |
| 01/28/2025 | $18.97 | $18.92 (-0.26%) | $18.97 | $18.78 | 35,516 | $91.64 B |
| 01/27/2025 | $18.58 | $18.97 (2.1%) | $19.06 | $18.58 | 70,433 | $94.89 B |
| 01/24/2025 | $18.59 | $18.61 (0.11%) | $18.69 | $18.53 | 34,609 | $91.58 B |
| 01/23/2025 | $18.52 | $18.49 (-0.16%) | $18.66 | $18.40 | 63,800 | $90.24 B |
| 01/22/2025 | $18.73 | $18.60 (-0.69%) | $18.79 | $18.53 | 45,400 | $90.52 B |
| 01/21/2025 | $18.60 | $18.66 (0.32%) | $18.79 | $18.59 | 73,000 | $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 |
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.
