Southern Co (SOJD) Historical Stock Data
20.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOJD is down -0.17% a day on average. There have been 15 days where Southern Co closed green and 15 days where SOJD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 20.10 | 20.04 | ↓$0.06 (-0.30%) | 20.03 | 20.15 | 107.63K |
| 2025-12-03 | 20.11 | 20.11 | ↑$0.00 (0.00%) | 20.03 | 20.14 | 82.86K |
| 2025-12-02 | 20.01 | 20.11 | ↑$0.10 (0.50%) | 19.92 | 20.11 | 135.40K |
| 2025-12-01 | 20.02 | 20.03 | ↑$0.01 (0.05%) | 19.97 | 20.13 | 82.68K |
| 2025-11-28 | 20.21 | 20.13 | ↓$0.08 (-0.40%) | 20.05 | 20.24 | 70.98K |
| 2025-11-26 | 20.15 | 20.20 | ↑$0.05 (0.25%) | 20.11 | 20.24 | 81.53K |
| 2025-11-25 | 20.10 | 20.13 | ↑$0.03 (0.15%) | 20.07 | 20.25 | 94.76K |
| 2025-11-24 | 20.06 | 20.08 | ↑$0.02 (0.10%) | 20.03 | 20.16 | 63.09K |
| 2025-11-21 | 19.98 | 20.02 | ↑$0.04 (0.20%) | 19.91 | 20.15 | 87.89K |
| 2025-11-20 | 20.14 | 19.98 | ↓$0.16 (-0.79%) | 19.92 | 20.20 | 128.87K |
| 2025-11-19 | 20.09 | 20.06 | ↓$0.03 (-0.15%) | 20.03 | 20.12 | 123.86K |
| 2025-11-18 | 20.09 | 20.09 | ↑$0.00 (0.00%) | 20.02 | 20.16 | 101.87K |
| 2025-11-17 | 20.27 | 20.09 | ↓$0.18 (-0.89%) | 19.90 | 20.27 | 103.51K |
| 2025-11-14 | 20.26 | 20.29 | ↑$0.03 (0.15%) | 20.16 | 20.40 | 117.10K |
| 2025-11-13 | 20.55 | 20.27 | ↓$0.28 (-1.36%) | 20.26 | 20.56 | 98.66K |
| 2025-11-12 | 20.78 | 20.56 | ↓$0.22 (-1.06%) | 20.53 | 20.80 | 78.32K |
| 2025-11-11 | 20.79 | 20.77 | ↓$0.02 (-0.10%) | 20.75 | 20.83 | 43.01K |
| 2025-11-10 | 20.69 | 20.75 | ↑$0.06 (0.29%) | 20.61 | 20.76 | 42.16K |
| 2025-11-07 | 20.72 | 20.67 | ↓$0.05 (-0.24%) | 20.54 | 20.72 | 91.04K |
| 2025-11-06 | 20.70 | 20.72 | ↑$0.02 (0.10%) | 20.61 | 20.73 | 110.53K |
| 2025-11-05 | 20.64 | 20.68 | ↑$0.04 (0.19%) | 20.63 | 20.76 | 80.20K |
| 2025-11-04 | 20.62 | 20.64 | ↑$0.02 (0.10%) | 20.53 | 20.72 | 89.62K |
| 2025-11-03 | 20.82 | 20.69 | ↓$0.13 (-0.62%) | 20.68 | 20.85 | 117.62K |
| 2025-10-31 | 20.86 | 20.75 | ↓$0.11 (-0.53%) | 20.68 | 20.86 | 217.53K |
| 2025-10-30 | 20.85 | 20.83 | ↓$0.02 (-0.10%) | 20.75 | 20.89 | 166.71K |
| 2025-10-29 | 20.95 | 20.91 | ↓$0.04 (-0.19%) | 20.86 | 20.99 | 86.15K |
| 2025-10-28 | 21.28 | 21.22 | ↓$0.06 (-0.28%) | 21.13 | 21.28 | 63.78K |
| 2025-10-27 | 21.22 | 21.23 | ↑$0.01 (0.05%) | 21.18 | 21.25 | 57.16K |
| 2025-10-24 | 21.20 | 21.17 | ↓$0.03 (-0.14%) | 21.12 | 21.27 | 82.96K |
| 2025-10-23 | 21.12 | 21.12 | ↑$0.00 (0.00%) | 21.10 | 21.20 | 49.93K |
Create an account or log in to view more rows.
$SOJD i'm out of slaps for the day
$SOJD lol who sold
$SOJD cup and handle dont play
$SOJD bear trap
$SOJD whats the news????
$SOJD holding and buying these dips is so easy.
$SOJD keep it going
$SOJD Another boring day I believe
$SOJD might get a sell off today
$SOJD used to this fuckery!! Not leaving no chance !