Southern Co (SOJC) Historical Stock Data
23.28 ↑0.38 (1.66%)
As of April 23, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, SOJC is down -0.27% a day on average. There have been 13 days where Southern Co closed green and 17 days where SOJC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 22.99 | 22.90 | ↓$0.09 (-0.39%) | 22.90 | 23.09 | 16.76K |
| 2024-04-19 | 22.84 | 22.92 | ↑$0.08 (0.35%) | 22.84 | 23.02 | 10.02K |
| 2024-04-18 | 22.95 | 22.88 | ↓$0.07 (-0.31%) | 22.81 | 22.96 | 37.54K |
| 2024-04-17 | 23.00 | 22.94 | ↓$0.06 (-0.26%) | 22.89 | 23.07 | 16.44K |
| 2024-04-16 | 22.74 | 22.80 | ↑$0.06 (0.26%) | 22.70 | 23.04 | 15.29K |
| 2024-04-15 | 23.40 | 22.83 | ↓$0.57 (-2.44%) | 22.75 | 23.40 | 23.38K |
| 2024-04-12 | 23.60 | 23.45 | ↓$0.15 (-0.64%) | 23.45 | 23.65 | 6.20K |
| 2024-04-11 | 23.97 | 23.58 | ↓$0.39 (-1.63%) | 23.55 | 23.97 | 14.21K |
| 2024-04-10 | 24.15 | 23.93 | ↓$0.22 (-0.91%) | 23.74 | 24.23 | 19.56K |
| 2024-04-09 | 24.36 | 24.44 | ↑$0.08 (0.33%) | 24.30 | 24.45 | 13.08K |
| 2024-04-08 | 24.45 | 24.38 | ↓$0.07 (-0.29%) | 24.30 | 24.45 | 6.07K |
| 2024-04-05 | 24.24 | 24.39 | ↑$0.15 (0.62%) | 24.24 | 24.47 | 9.34K |
| 2024-04-04 | 24.35 | 24.35 | ↑$0.00 (0.00%) | 24.33 | 24.38 | 10.73K |
| 2024-04-03 | 24.10 | 24.15 | ↑$0.05 (0.21%) | 24.00 | 24.17 | 15.98K |
| 2024-04-02 | 24.35 | 24.16 | ↓$0.19 (-0.78%) | 24.16 | 24.47 | 13.52K |
| 2024-04-01 | 24.45 | 24.47 | ↑$0.02 (0.08%) | 24.14 | 24.49 | 23.75K |
| 2024-03-28 | 24.84 | 24.39 | ↓$0.45 (-1.81%) | 24.35 | 24.85 | 73.07K |
| 2024-03-27 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.69 | 24.85 | 22.63K |
| 2024-03-26 | 24.82 | 24.80 | ↓$0.02 (-0.08%) | 24.63 | 24.85 | 18.19K |
| 2024-03-25 | 24.91 | 24.73 | ↓$0.18 (-0.72%) | 24.68 | 24.91 | 9.41K |
| 2024-03-22 | 24.88 | 24.90 | ↑$0.02 (0.08%) | 24.79 | 24.94 | 8.54K |
| 2024-03-21 | 24.76 | 24.88 | ↑$0.12 (0.48%) | 24.76 | 24.98 | 21.63K |
| 2024-03-20 | 24.83 | 24.76 | ↓$0.07 (-0.28%) | 24.65 | 24.86 | 17.68K |
| 2024-03-19 | 24.63 | 24.83 | ↑$0.20 (0.81%) | 24.63 | 24.87 | 24.27K |
| 2024-03-18 | 24.63 | 24.60 | ↓$0.04 (-0.14%) | 24.51 | 24.72 | 13.93K |
| 2024-03-15 | 24.71 | 24.62 | ↓$0.09 (-0.36%) | 24.54 | 24.74 | 11.55K |
| 2024-03-14 | 24.76 | 24.63 | ↓$0.13 (-0.53%) | 24.63 | 24.76 | 13.95K |
| 2024-03-13 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.85 | 24.93 | 14.92K |
| 2024-03-12 | 24.82 | 24.88 | ↑$0.06 (0.24%) | 24.80 | 24.88 | 8.17K |
| 2024-03-11 | 24.91 | 24.88 | ↓$0.03 (-0.12%) | 24.85 | 24.94 | 17.98K |
Create an account or log in to view more rows.
$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
$SOJC good times
$SOJC Same thing
different day
$SOJC Bears go home!