5 DAY PERFORMANCE
+6.03%
1 MONTH PERFORMANCE
+1.40%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
+8.17%
YEAR-TO-DATE PERFORMANCE
-0.53%
1 YEAR PERFORMANCE
-3.79%
Southern Company (The) Series 2 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $17.80 | $17.79 (-0.06%) | $17.87 | $17.76 | 42.45 K | $94.21 B |
| 12/08/2025 | $17.73 | $17.77 (0.23%) | $17.84 | $17.72 | 63.30 K | $94.29 B |
| 12/05/2025 | $17.78 | $17.74 (-0.22%) | $17.86 | $17.70 | 113.23 K | $95.08 B |
| 12/04/2025 | $17.83 | $17.82 (-0.06%) | $17.94 | $17.79 | 47.60 K | $96.24 B |
| 12/03/2025 | $17.78 | $17.87 (0.51%) | $17.90 | $17.78 | 97.40 K | $96.95 B |
| 12/02/2025 | $17.81 | $17.87 (0.34%) | $17.90 | $17.75 | 99.70 K | $98.12 B |
| 12/01/2025 | $17.79 | $17.85 (0.34%) | $17.88 | $17.79 | 220.10 K | $98.09 B |
| 11/28/2025 | $17.89 | $17.88 (-0.06%) | $17.93 | $17.84 | 123.60 K | $100.41 B |
| 11/26/2025 | $17.84 | $17.89 (0.28%) | $17.93 | $17.83 | 37.74 K | $99.44 B |
| 11/25/2025 | $17.85 | $17.85 (0%) | $18.00 | $17.75 | 56.20 K | $98.40 B |
| 11/24/2025 | $17.74 | $17.75 (0.06%) | $17.85 | $17.72 | 25.25 K | $98.23 B |
| 11/21/2025 | $17.66 | $17.73 (0.4%) | $17.83 | $17.62 | 72.10 K | $98.38 B |
| 11/20/2025 | $17.90 | $17.66 (-1.34%) | $17.94 | $17.62 | 96.84 K | $97.60 B |
| 11/19/2025 | $17.92 | $17.85 (-0.39%) | $17.92 | $17.84 | 55.74 K | $98.13 B |
| 11/18/2025 | $17.96 | $17.91 (-0.28%) | $18.02 | $17.86 | 42.41 K | $99.94 B |
| 11/17/2025 | $18.14 | $17.99 (-0.83%) | $18.17 | $17.79 | 80.25 K | $99.82 B |
| 11/14/2025 | $18.12 | $18.14 (0.11%) | $18.29 | $18.12 | 60.80 K | $99.94 B |
| 11/13/2025 | $18.45 | $18.22 (-1.25%) | $18.45 | $18.12 | 142.10 K | $100.47 B |
| 11/12/2025 | $18.52 | $18.42 (-0.54%) | $18.60 | $18.37 | 32.80 K | $101.26 B |
| 11/11/2025 | $18.51 | $18.52 (0.05%) | $18.60 | $18.49 | 27.32 K | $100.44 B |
| 11/10/2025 | $18.41 | $18.55 (0.76%) | $18.55 | $18.39 | 36.60 K | $100.02 B |
| 11/07/2025 | $18.42 | $18.44 (0.11%) | $18.45 | $18.28 | 201.21 K | $100.77 B |
| 11/06/2025 | $18.51 | $18.48 (-0.16%) | $18.60 | $18.38 | 55.40 K | $100.17 B |
| 11/05/2025 | $18.40 | $18.58 (0.98%) | $18.61 | $18.37 | 42.10 K | $100.73 B |
| 11/04/2025 | $18.40 | $18.45 (0.27%) | $18.47 | $18.35 | 42.00 K | $102.19 B |
| 11/03/2025 | $18.52 | $18.47 (-0.27%) | $18.52 | $18.39 | 89.70 K | $102.65 B |
| 10/31/2025 | $18.48 | $18.51 (0.16%) | $18.62 | $18.44 | 90.80 K | $103.63 B |
| 10/30/2025 | $18.66 | $18.54 (-0.64%) | $18.66 | $18.50 | 37.50 K | $104.77 B |
| 10/29/2025 | $18.75 | $18.66 (-0.48%) | $18.79 | $18.66 | 46.00 K | $103.05 B |
| 10/28/2025 | $18.75 | $18.76 (0.05%) | $18.78 | $18.67 | 65.60 K | $103.49 B |
| 10/27/2025 | $18.74 | $18.72 (-0.11%) | $18.77 | $18.67 | 19.80 K | $105.13 B |
| 10/24/2025 | $18.65 | $18.66 (0.05%) | $18.81 | $18.60 | 79.40 K | $105.47 B |
| 10/23/2025 | $18.58 | $18.59 (0.05%) | $18.67 | $18.52 | 120.20 K | $105.77 B |
| 10/22/2025 | $18.70 | $18.58 (-0.64%) | $18.72 | $18.50 | 43.11 K | $107.23 B |
| 10/21/2025 | $18.73 | $18.68 (-0.27%) | $18.81 | $18.66 | 25.52 K | $106.70 B |
| 10/20/2025 | $18.57 | $18.71 (0.75%) | $18.75 | $18.55 | 44.94 K | $107.46 B |
| 10/17/2025 | $18.45 | $18.55 (0.54%) | $18.55 | $18.24 | 115.40 K | $107.58 B |
| 10/16/2025 | $18.43 | $18.35 (-0.43%) | $18.47 | $18.32 | 61.63 K | $108.27 B |
| 10/15/2025 | $18.35 | $18.40 (0.27%) | $18.43 | $18.32 | 45.10 K | $109.69 B |
| 10/14/2025 | $18.28 | $18.27 (-0.05%) | $18.29 | $18.17 | 68.00 K | $109.65 B |
| 10/13/2025 | $18.56 | $18.55 (-0.05%) | $18.60 | $18.47 | 29.83 K | $107.89 B |
| 10/10/2025 | $18.70 | $18.43 (-1.44%) | $18.70 | $18.38 | 49.20 K | $108.12 B |
| 10/09/2025 | $18.81 | $18.65 (-0.85%) | $18.81 | $18.59 | 30.60 K | $105.74 B |
| 10/08/2025 | $18.82 | $18.76 (-0.32%) | $18.87 | $18.70 | 22.63 K | $105.80 B |
| 10/07/2025 | $18.80 | $18.80 (0%) | $18.87 | $18.70 | 25.51 K | $106.06 B |
| 10/06/2025 | $18.76 | $18.80 (0.21%) | $18.80 | $18.63 | 32.90 K | $105.04 B |
| 10/03/2025 | $19.00 | $18.84 (-0.84%) | $19.00 | $18.77 | 26.40 K | $103.99 B |
| 10/02/2025 | $19.06 | $18.98 (-0.42%) | $19.11 | $18.85 | 47.60 K | $103.28 B |
| 10/01/2025 | $18.61 | $19.00 (2.1%) | $19.00 | $18.61 | 54.83 K | $104.28 B |
| 09/30/2025 | $18.68 | $18.54 (-0.75%) | $18.68 | $18.47 | 127.90 K | $104.25 B |
| 09/29/2025 | $18.73 | $18.64 (-0.48%) | $18.74 | $18.55 | 76.25 K | $103.30 B |
| 09/26/2025 | $19.01 | $18.72 (-1.53%) | $19.09 | $18.69 | 47.62 K | $103.98 B |
| 09/25/2025 | $19.19 | $19.03 (-0.83%) | $19.19 | $19.00 | 65.60 K | $103.06 B |
| 09/24/2025 | $19.28 | $19.19 (-0.47%) | $19.29 | $19.11 | 27.92 K | $103.85 B |
| 09/23/2025 | $19.48 | $19.28 (-1.03%) | $19.48 | $19.19 | 33.91 K | $103.09 B |
| 09/22/2025 | $19.52 | $19.45 (-0.36%) | $19.52 | $19.37 | 29.70 K | $101.56 B |
| 09/19/2025 | $19.54 | $19.52 (-0.1%) | $19.54 | $19.41 | 23.11 K | $100.98 B |
| 09/18/2025 | $19.59 | $19.54 (-0.26%) | $19.59 | $19.43 | 30.30 K | $100.60 B |
| 09/17/2025 | $19.58 | $19.58 (0%) | $19.74 | $19.50 | 18.00 K | $100.79 B |
| 09/16/2025 | $19.55 | $19.60 (0.26%) | $19.60 | $19.47 | 44.50 K | $100.50 B |
| 09/15/2025 | $19.45 | $19.57 (0.62%) | $19.57 | $19.32 | 41.92 K | $101.51 B |
| 09/12/2025 | $19.43 | $19.45 (0.1%) | $19.45 | $19.28 | 20.11 K | $101.50 B |
| 09/11/2025 | $19.24 | $19.37 (0.68%) | $19.43 | $19.21 | 34.20 K | $101.34 B |
| 09/10/2025 | $19.15 | $19.16 (0.05%) | $19.26 | $19.10 | 55.85 K | $100.72 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.
