Southern Co (SOJD) Historical Stock Data
22.07 ↓0.40 (-1.78%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SOJD is down -0.21% a day on average. There have been 14 days where Southern Co closed green and 16 days where SOJD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22.26 | 22.07 | ↓$0.19 (-0.85%) | 21.80 | 22.33 | 101.04K |
| 2024-04-24 | 22.47 | 22.47 | ↑$0.00 (0.00%) | 22.33 | 22.51 | 25.40K |
| 2024-04-23 | 22.00 | 22.49 | ↑$0.49 (2.23%) | 22.00 | 22.49 | 151.58K |
| 2024-04-22 | 21.85 | 21.92 | ↑$0.07 (0.32%) | 21.85 | 22.07 | 41.78K |
| 2024-04-19 | 21.85 | 21.88 | ↑$0.03 (0.14%) | 21.77 | 21.93 | 1.22M |
| 2024-04-18 | 21.91 | 21.78 | ↓$0.13 (-0.59%) | 21.69 | 21.99 | 55.42K |
| 2024-04-17 | 21.82 | 21.95 | ↑$0.13 (0.60%) | 21.74 | 22.13 | 53.33K |
| 2024-04-16 | 21.50 | 21.63 | ↑$0.13 (0.60%) | 21.50 | 21.74 | 54.42K |
| 2024-04-15 | 22.46 | 21.61 | ↓$0.85 (-3.78%) | 21.61 | 22.56 | 53.68K |
| 2024-04-12 | 22.64 | 22.39 | ↓$0.25 (-1.10%) | 22.39 | 22.73 | 38.69K |
| 2024-04-11 | 22.94 | 22.61 | ↓$0.33 (-1.44%) | 22.49 | 22.98 | 37.77K |
| 2024-04-10 | 23.27 | 22.89 | ↓$0.38 (-1.63%) | 22.64 | 23.28 | 53.19K |
| 2024-04-09 | 23.50 | 23.48 | ↓$0.02 (-0.11%) | 23.41 | 23.61 | 33.96K |
| 2024-04-08 | 23.54 | 23.50 | ↓$0.04 (-0.17%) | 23.44 | 23.58 | 31.01K |
| 2024-04-05 | 23.39 | 23.55 | ↑$0.16 (0.68%) | 23.38 | 23.64 | 71.58K |
| 2024-04-04 | 23.15 | 23.45 | ↑$0.30 (1.30%) | 23.15 | 23.46 | 67.73K |
| 2024-04-03 | 22.89 | 23.09 | ↑$0.20 (0.87%) | 22.82 | 23.10 | 62.90K |
| 2024-04-02 | 22.94 | 22.95 | ↑$0.01 (0.04%) | 22.60 | 23.01 | 42.77K |
| 2024-04-01 | 23.05 | 23.11 | ↑$0.06 (0.26%) | 22.74 | 23.11 | 114.46K |
| 2024-03-28 | 23.48 | 22.99 | ↓$0.49 (-2.09%) | 22.99 | 23.56 | 191.88K |
| 2024-03-27 | 23.57 | 23.55 | ↓$0.02 (-0.08%) | 23.40 | 23.57 | 51.63K |
| 2024-03-26 | 23.58 | 23.53 | ↓$0.05 (-0.21%) | 23.43 | 23.58 | 38.82K |
| 2024-03-25 | 23.91 | 23.58 | ↓$0.33 (-1.38%) | 23.53 | 23.98 | 61.50K |
| 2024-03-22 | 24.06 | 23.99 | ↓$0.07 (-0.29%) | 23.90 | 24.06 | 49.17K |
| 2024-03-21 | 23.84 | 23.99 | ↑$0.15 (0.63%) | 23.83 | 24.08 | 65.61K |
| 2024-03-20 | 23.70 | 23.75 | ↑$0.05 (0.21%) | 23.61 | 23.87 | 45.54K |
| 2024-03-19 | 23.40 | 23.73 | ↑$0.33 (1.41%) | 23.35 | 23.77 | 52.21K |
| 2024-03-18 | 23.48 | 23.38 | ↓$0.10 (-0.43%) | 23.29 | 23.52 | 34.76K |
| 2024-03-15 | 23.65 | 23.41 | ↓$0.24 (-1.01%) | 23.31 | 23.71 | 70.31K |
| 2024-03-14 | 23.79 | 23.66 | ↓$0.13 (-0.55%) | 23.60 | 23.81 | 48.35K |
Create an account or log in to view more rows.
$SOJD bear trap dude
$SOJD breaking out of this wedge sooner than later
$SOJD cup and handle!
$SOJD Spike it!
$SOJD Market is down
No worries
$SOJD Bears always win...
Bulls have to be forever bagholders....
$SOJD hi hi
$SOJD taking off soon
$SOJD let’s go baby!
$SOJD PT?