Southern Co (SOJC) Historical Stock Data
24.92 ↓0.04 (-0.16%)
As of August 30, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, SOJC is up 0.22% a day on average. There have been 20 days where Southern Co closed green and 10 days where SOJC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 24.95 | 24.92 | ↓$0.03 (-0.12%) | 24.87 | 24.95 | 28.15K |
| 2024-09-19 | 24.97 | 24.96 | ↓$0.01 (-0.04%) | 24.90 | 25.07 | 24.07K |
| 2024-09-18 | 24.97 | 24.91 | ↓$0.06 (-0.24%) | 24.83 | 24.97 | 18.82K |
| 2024-09-17 | 24.92 | 24.92 | ↓$0.00 (-0.02%) | 24.90 | 25.00 | 27.06K |
| 2024-09-16 | 24.80 | 24.90 | ↑$0.10 (0.40%) | 24.80 | 24.90 | 18.24K |
| 2024-09-13 | 24.81 | 24.82 | ↑$0.01 (0.04%) | 24.79 | 24.92 | 32.23K |
| 2024-09-12 | 24.85 | 24.83 | ↓$0.02 (-0.08%) | 24.78 | 24.91 | 16K |
| 2024-09-11 | 24.77 | 24.81 | ↑$0.04 (0.16%) | 24.67 | 24.81 | 9.80K |
| 2024-09-10 | 24.65 | 24.76 | ↑$0.11 (0.45%) | 24.65 | 24.76 | 18.23K |
| 2024-09-09 | 24.58 | 24.70 | ↑$0.12 (0.49%) | 24.57 | 24.70 | 14.70K |
| 2024-09-06 | 24.62 | 24.58 | ↓$0.04 (-0.16%) | 24.40 | 24.65 | 15.61K |
| 2024-09-05 | 24.45 | 24.60 | ↑$0.15 (0.61%) | 24.40 | 24.63 | 35.20K |
| 2024-09-04 | 24.24 | 24.41 | ↑$0.17 (0.70%) | 24.15 | 24.44 | 17.84K |
| 2024-09-03 | 24.18 | 24.17 | ↓$0.01 (-0.04%) | 24.07 | 24.27 | 34.45K |
| 2024-08-30 | 24.36 | 24.16 | ↓$0.20 (-0.82%) | 24.11 | 24.42 | 22.26K |
| 2024-08-29 | 24.41 | 24.57 | ↑$0.16 (0.66%) | 24.41 | 24.68 | 25.77K |
| 2024-08-28 | 24.52 | 24.55 | ↑$0.03 (0.13%) | 24.36 | 24.59 | 17K |
| 2024-08-27 | 24.47 | 24.50 | ↑$0.03 (0.12%) | 24.43 | 24.50 | 14.30K |
| 2024-08-26 | 24.45 | 24.48 | ↑$0.03 (0.12%) | 24.38 | 24.60 | 18.39K |
| 2024-08-23 | 24.40 | 24.50 | ↑$0.11 (0.43%) | 24.32 | 24.50 | 29.86K |
| 2024-08-21 | 24.22 | 24.45 | ↑$0.23 (0.95%) | 24.22 | 24.45 | 18.58K |
| 2024-08-20 | 24.16 | 24.27 | ↑$0.11 (0.46%) | 24.15 | 24.27 | 22.57K |
| 2024-08-19 | 24.16 | 24.23 | ↑$0.07 (0.29%) | 24.10 | 24.26 | 17.27K |
| 2024-08-16 | 23.93 | 24.14 | ↑$0.21 (0.88%) | 23.89 | 24.16 | 27.86K |
| 2024-08-15 | 23.81 | 23.88 | ↑$0.07 (0.29%) | 23.78 | 23.88 | 12.62K |
| 2024-08-14 | 23.77 | 23.92 | ↑$0.15 (0.63%) | 23.77 | 23.97 | 19.26K |
| 2024-08-13 | 23.59 | 23.75 | ↑$0.16 (0.68%) | 23.59 | 23.79 | 24.17K |
| 2024-08-12 | 23.62 | 23.61 | ↓$0.01 (-0.04%) | 23.53 | 23.66 | 14.59K |
| 2024-08-09 | 23.72 | 23.62 | ↓$0.10 (-0.42%) | 23.53 | 23.72 | 18.59K |
| 2024-08-08 | 23.60 | 23.61 | ↑$0.01 (0.04%) | 23.47 | 23.63 | 19.60K |
Create an account or log in to view more rows.
$SOJC nothing drops
$SOJC watch this fly!!!!
$SOJC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SOJC going down
$SOJC not yet time to short
$SOJC I gave in! Bought more 100 shares
$SOJC time will come
$SOJC just hold no panic
$SOJC When in doubt
zoom out. ??
$SOJC prepare your cash to buy dip