|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 86.28 USD | -1.20% |
|
-5.31% | +4.81% |
Quotes 5-day view: Southern Company
Delayed Quote Nyse
| 2025-12-01 | 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | |
|---|---|---|---|---|---|
| Last | 89.01 $ | 89.04 $ | 87.98 $ | 87.33 $ | 86.28 $ |
| Volume | 5,749,279 | 5,825,555 | 10,934,436 | 7,652,171 | 7,255,576 |
| Change | -2.32% | +0.03% | -1.19% | -0.74% | -1.20% |
| Opening | 90.62 $ | 89.29 $ | 89.23 $ | 87.74 $ | 87.44 $ |
| High | 90.75 $ | 89.30 $ | 90.34 $ | 88.62 $ | 88.09 $ |
| Low | 88.99 $ | 88.32 $ | 87.07 $ | 86.96 $ | 86.15 $ |
Performance
| 1 day | -1.20% | ||
| 1 week | -5.31% | ||
| Current month | -5.31% | ||
| 1 month | -5.61% | ||
| 3 months | -5.99% | ||
| 6 months | -2.38% | ||
| Current year | +4.81% | ||
| 1 year | +0.10% | ||
| 3 years | +27.86% | ||
| 5 years | +40.25% | ||
| 10 years | +92.46% |
Volumes
marketsDaily volume
7,255,576
Estimated daily volume
7,255,576
Avg. Volume 20 sessions
5,880,141
Daily volume ratio
1.23
Avg. Volume 20 sessions USD
507,338,565.48
Record volume 1
23,170,100
Record volume 2
21,767,980
Record volume 3
21,583,210
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
95,003,325,854
Net sales (USD)
26,724,000,000
Number of employees
28,457
Sales / Employee (USD)
939,101
Free-Float
99.75 %
Free-Float capitalization (USD)
94,383,248,146
Average Daily Capital Traded
0.53%
Indicators
Moving average 5 days
87.93
Moving average 20 days
89.96
Moving average 50 days
93.38
Moving average 100 days
93.39
Price spread / (MMA5)
+1.91%
Price spread / (MMA20)
+4.27%
Price spread / (MMA50)
+8.23%
Price spread / (MMA100)
+8.24%
RSI 9 days
28.74
RSI 14 days
31.71
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.20% | -5.31% | +0.10% | +27.86% | 95B | |
| -0.31% | -3.66% | +9.09% | -2.37% | 173B | |
| +0.35% | +5.26% | +81.35% | - | 171B | |
| +0.25% | -1.18% | +33.01% | +64.94% | 136B | |
| -2.39% | -1.25% | +40.51% | +299.53% | 112B | |
| -0.56% | -1.52% | +25.11% | +66.22% | 103B | |
| -1.23% | -5.99% | +2.20% | +17.54% | 90.61B | |
| -0.42% | -5.03% | +20.62% | +24.35% | 62.78B | |
| -5.05% | -6.54% | +3.91% | +613.18% | 56.64B | |
| -1.15% | -6.82% | +2.78% | -1.32% | 49.95B | |
| Average | -1.17% | -3.20% | +21.87% | +123.33% | 105.03B | |
| Weighted average by Cap. | -0.84% | -2.16% | +27.60% | +101.59% |
Historical Quotes: Southern Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
5312268191e9b32865a.ckwNCm9xxslpkSGj1b6GlrNnAM9f5WMw-FK8-9RUf_s.HwZiaDUYgKouxRTvg9PM--EpS_trn1p0ijfYtZk8M5cTAkNYPRu_8C7HcA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 86.28 | 1,433,773 | 4,686,157 |
| 04:00:00 pm | 86.33 | 2,008 | 3,252,384 |
| 04:00:00 pm | 86.32 | 100 | 3,250,376 |
| 04:00:00 pm | 86.31 | 100 | 3,250,276 |
| 03:59:59 pm | 86.31 | 458 | 3,250,176 |
| 03:59:59 pm | 86.31 | 100 | 3,249,718 |
| 03:59:59 pm | 86.30 | 100 | 3,249,618 |
| 03:59:59 pm | 86.28 | 100 | 3,249,518 |
| 03:59:59 pm | 86.28 | 100 | 3,249,418 |
| 03:59:59 pm | 86.28 | 100 | 3,249,318 |
Course Extremes
| 1 week | 86.15 |  | 90.75 |
| 1 month | 86.15 | | 92.38 |
| Current year | 80.46 | | 100.84 |
| 1 year | 80.46 | | 100.84 |
| 3 years | 58.85 | | 100.84 |
| 5 years | 56.69 | | 100.84 |
| 10 years | 41.96 | | 100.84 |
Monthly variations
Annual variations
| 2025 | +4.81% | ||
| 2024 | +17.40% | ||
| 2023 | -1.81% | ||
| 2022 | +4.13% | ||
| 2021 | +11.64% | ||
| 2020 | -3.56% | ||
| 2019 | +45.04% | ||
| 2018 | -8.67% | ||
| 2017 | -2.24% | ||
| 2016 | +5.13% | ||
| 2015 | -4.72% | ||
| 2014 | +19.46% | ||
| 2013 | -3.97% | ||
| 2012 | -7.52% | ||
| 2011 | +21.08% | ||
| 2010 | +14.74% | ||
| 2009 | -9.95% | ||
| 2008 | -4.52% | ||
| 2007 | +5.13% | ||
| 2006 | +6.75% | ||
| 2005 | +3.01% | ||
| 2004 | +10.81% | ||
| 2003 | +6.55% | ||
| 2002 | +11.99% | ||
| 2001 | -23.76% | ||
| 2000 | +41.49% | ||
| 1999 | -19.14% | ||
| 1998 | +12.32% | ||
| 1997 | +14.36% | ||
| 1996 | -8.12% | ||
| 1995 | +23.13% | ||
| 1994 | -9.35% | ||
| 1993 | +14.61% | ||
| 1992 | +12.00% | ||
| 1991 | +23.32% | ||
| 1990 | -4.29% | ||
| 1989 | +30.17% | ||
| 1988 | 0.00% | ||
| 1987 | -11.82% | ||
| 1986 | +14.04% | ||
| 1985 | +17.88% | ||
| 1984 | +15.27% | ||
| 1983 | +4.80% | ||
| 1982 | +30.21% | ||
| 1981 | -2.04% | ||
| 1980 | +6.52% | ||
| 1979 | -14.02% | ||
| 1978 | -24.65% | ||
| 1977 | +8.40% | ||
| 1976 | +11.02% | ||
| 1975 | +71.01% | ||
| 1974 | -46.09% | ||
| 1973 | -20.50% | ||
| 1972 | -8.52% | ||
| 1971 | -16.19% | ||
| 1970 | +2.94% | ||
| 1969 | -10.13% | ||
| 1968 | +0.89% |
- Stock Market
- Equities
- SO Stock
- Quotes Southern Company
Select your edition
All financial news and data tailored to specific country editions
