Southern Co (SOJC) Historical Stock Data
23.85 ↑0.00 (0.00%)
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 13 days where Southern Co closed green and 17 days where SOJC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.98 | 23.85 | ↓$0.13 (-0.54%) | 23.83 | 23.98 | 24.96K |
| 2024-11-19 | 24.19 | 24.00 | ↓$0.19 (-0.79%) | 23.94 | 24.19 | 45.77K |
| 2024-11-18 | 24.09 | 24.15 | ↑$0.06 (0.25%) | 24.00 | 24.23 | 16.13K |
| 2024-11-15 | 24.22 | 24.16 | ↓$0.06 (-0.25%) | 24.10 | 24.22 | 24.03K |
| 2024-11-14 | 24.18 | 24.16 | ↓$0.02 (-0.08%) | 23.95 | 24.29 | 13.99K |
| 2024-11-13 | 24.28 | 24.14 | ↓$0.14 (-0.58%) | 23.99 | 24.28 | 34.07K |
| 2024-11-12 | 24.26 | 24.26 | ↑$0.00 (0.00%) | 24.26 | 24.40 | 30.34K |
| 2024-11-11 | 24.45 | 24.38 | ↓$0.07 (-0.29%) | 24.30 | 24.59 | 51.52K |
| 2024-11-08 | 24.49 | 24.60 | ↑$0.11 (0.45%) | 24.49 | 24.67 | 13.39K |
| 2024-11-07 | 24.08 | 24.25 | ↑$0.17 (0.71%) | 24.08 | 24.31 | 32.17K |
| 2024-11-06 | 24.15 | 24.04 | ↓$0.11 (-0.46%) | 23.99 | 24.15 | 16.69K |
| 2024-11-05 | 24.10 | 24.30 | ↑$0.20 (0.82%) | 24.01 | 24.30 | 18.83K |
| 2024-11-04 | 23.90 | 23.99 | ↑$0.09 (0.38%) | 23.87 | 24.11 | 24.98K |
| 2024-11-01 | 24.08 | 23.87 | ↓$0.21 (-0.87%) | 23.78 | 24.09 | 19.74K |
| 2024-10-31 | 24.20 | 23.97 | ↓$0.23 (-0.95%) | 23.93 | 24.20 | 38.12K |
| 2024-10-30 | 24.17 | 24.20 | ↑$0.03 (0.12%) | 24.15 | 24.34 | 20.95K |
| 2024-10-29 | 24.17 | 24.16 | ↓$0.01 (-0.04%) | 23.97 | 24.17 | 23.31K |
| 2024-10-28 | 24.22 | 24.24 | ↑$0.02 (0.10%) | 24.15 | 24.29 | 10.58K |
| 2024-10-25 | 24.36 | 24.24 | ↓$0.12 (-0.50%) | 24.15 | 24.36 | 14.75K |
| 2024-10-24 | 24.26 | 24.19 | ↓$0.07 (-0.29%) | 24.19 | 24.35 | 11.09K |
| 2024-10-23 | 24.47 | 24.30 | ↓$0.17 (-0.69%) | 24.26 | 24.50 | 18.31K |
| 2024-10-22 | 24.56 | 24.57 | ↑$0.01 (0.04%) | 24.42 | 24.58 | 10.31K |
| 2024-10-21 | 24.80 | 24.42 | ↓$0.38 (-1.53%) | 24.40 | 24.85 | 16.31K |
| 2024-10-18 | 24.82 | 24.82 | ↓$0.00 (-0.02%) | 24.73 | 24.92 | 10.06K |
| 2024-10-17 | 24.80 | 24.82 | ↑$0.02 (0.09%) | 24.67 | 24.87 | 11.43K |
| 2024-10-16 | 24.67 | 24.88 | ↑$0.21 (0.85%) | 24.67 | 24.88 | 18.08K |
| 2024-10-15 | 24.75 | 24.69 | ↓$0.06 (-0.23%) | 24.64 | 24.83 | 22.26K |
| 2024-10-14 | 24.57 | 24.63 | ↑$0.06 (0.24%) | 24.44 | 24.63 | 15.64K |
| 2024-10-11 | 24.35 | 24.49 | ↑$0.14 (0.57%) | 24.25 | 24.50 | 25.13K |
| 2024-10-10 | 24.46 | 24.37 | ↓$0.09 (-0.37%) | 24.35 | 24.46 | 16.33K |
Create an account or log in to view more rows.
$SOJC swing puts
$SOJC we’re fucked tomorrow boys
$SOJC I already know
tomorrow the bulls going to say "next week" just like every week.
$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