Southern Co (SOJC) Historical Stock Data

21.78 ↓0.05 (-0.25%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SOJC is down -0.13% a day on average. There have been 15 days where Southern Co closed green and 15 days where SOJC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	21.76	21.78	↑$0.02 (0.09%)	21.76	21.86	33.07K
2025-12-18	21.89	21.84	↓$0.05 (-0.25%)	21.78	21.99	33.83K
2025-12-17	21.83	21.77	↓$0.06 (-0.27%)	21.73	21.92	27.45K
2025-12-16	21.78	21.83	↑$0.05 (0.23%)	21.75	21.87	42.96K
2025-12-15	21.67	21.74	↑$0.07 (0.32%)	21.67	21.82	44.09K
2025-12-12	21.75	21.67	↓$0.08 (-0.37%)	21.65	21.95	30.98K
2025-12-11	21.75	21.86	↑$0.11 (0.51%)	21.66	21.96	35.59K
2025-12-10	21.67	21.72	↑$0.05 (0.23%)	21.66	21.85	19.47K
2025-12-09	21.65	21.67	↑$0.02 (0.09%)	21.58	21.73	53.68K
2025-12-08	21.55	21.56	↑$0.01 (0.05%)	21.50	21.63	29.12K
2025-12-05	21.57	21.57	↑$0.00 (0.00%)	21.54	21.69	29.87K
2025-12-04	21.68	21.57	↓$0.11 (-0.51%)	21.57	21.76	27.11K
2025-12-03	21.71	21.70	↓$0.01 (-0.03%)	21.62	21.76	34.13K
2025-12-02	21.65	21.65	↑$0.00 (0.00%)	21.54	21.70	42.53K
2025-12-01	21.63	21.60	↓$0.03 (-0.14%)	21.60	21.70	52.30K
2025-11-28	21.78	21.68	↓$0.10 (-0.46%)	21.58	21.89	52.08K
2025-11-26	22.12	22.10	↓$0.02 (-0.09%)	22.08	22.22	29.15K
2025-11-25	22.02	22.06	↑$0.04 (0.18%)	22.01	22.17	22.07K
2025-11-24	22.08	22.01	↓$0.07 (-0.30%)	21.95	22.08	17.78K
2025-11-21	21.83	21.96	↑$0.13 (0.60%)	21.77	22.00	14.97K
2025-11-20	22.00	21.83	↓$0.17 (-0.77%)	21.77	22.10	26.46K
2025-11-19	21.91	21.96	↑$0.05 (0.23%)	21.90	22.00	15.99K
2025-11-18	22.10	22.00	↓$0.10 (-0.46%)	21.95	22.22	17.93K
2025-11-17	22.24	21.96	↓$0.28 (-1.26%)	21.90	22.32	26.64K
2025-11-14	22.28	22.31	↑$0.03 (0.13%)	22.28	22.45	20.31K
2025-11-13	22.62	22.31	↓$0.31 (-1.35%)	22.31	22.62	22.03K
2025-11-12	22.84	22.63	↓$0.21 (-0.92%)	22.62	22.85	22.73K
2025-11-11	22.73	22.85	↑$0.12 (0.53%)	22.68	22.85	25.89K
2025-11-10	22.63	22.72	↑$0.09 (0.40%)	22.63	22.73	10.89K
2025-11-07	22.65	22.56	↓$0.09 (-0.40%)	22.54	22.73	16.87K