Southern Co (SOJC) Historical Stock Data
22.27 ↑0.12 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOJC is down -0.30% a day on average. There have been 10 days where Southern Co closed green and 20 days where SOJC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.25 | 22.27 | ↑$0.02 (0.09%) | 22.12 | 22.48 | 44.33K |
| 2024-12-19 | 22.24 | 22.15 | ↓$0.09 (-0.40%) | 22.01 | 22.43 | 78.89K |
| 2024-12-18 | 22.73 | 22.44 | ↓$0.29 (-1.28%) | 22.40 | 22.90 | 56.17K |
| 2024-12-17 | 22.62 | 22.78 | ↑$0.16 (0.71%) | 22.62 | 22.78 | 55.39K |
| 2024-12-16 | 22.72 | 22.62 | ↓$0.10 (-0.44%) | 22.55 | 22.72 | 24.65K |
| 2024-12-13 | 22.78 | 22.65 | ↓$0.13 (-0.57%) | 22.53 | 22.83 | 40.49K |
| 2024-12-12 | 23.03 | 22.80 | ↓$0.23 (-1.00%) | 22.75 | 23.03 | 47.49K |
| 2024-12-11 | 23.07 | 23.03 | ↓$0.04 (-0.17%) | 23.03 | 23.19 | 42.99K |
| 2024-12-10 | 22.93 | 23.04 | ↑$0.11 (0.48%) | 22.82 | 23.11 | 42.40K |
| 2024-12-09 | 23.05 | 22.93 | ↓$0.12 (-0.52%) | 22.90 | 23.10 | 39.96K |
| 2024-12-06 | 23.19 | 23.07 | ↓$0.12 (-0.52%) | 23.02 | 23.19 | 26.06K |
| 2024-12-05 | 23.04 | 23.10 | ↑$0.06 (0.26%) | 23.01 | 23.17 | 33.58K |
| 2024-12-04 | 22.98 | 23.08 | ↑$0.10 (0.44%) | 22.91 | 23.09 | 40.80K |
| 2024-12-03 | 23.06 | 22.98 | ↓$0.08 (-0.35%) | 22.92 | 23.14 | 75.67K |
| 2024-12-02 | 23.28 | 23.01 | ↓$0.27 (-1.16%) | 22.95 | 23.33 | 117.98K |
| 2024-11-29 | 23.42 | 23.18 | ↓$0.24 (-1.02%) | 23.16 | 23.42 | 244.82K |
| 2024-11-27 | 23.75 | 23.61 | ↓$0.14 (-0.59%) | 23.56 | 23.95 | 36.23K |
| 2024-11-26 | 24.12 | 23.73 | ↓$0.39 (-1.62%) | 23.69 | 24.12 | 33.67K |
| 2024-11-25 | 24.13 | 24.09 | ↓$0.04 (-0.17%) | 24.02 | 24.30 | 22.38K |
| 2024-11-22 | 23.91 | 24.02 | ↑$0.11 (0.46%) | 23.91 | 24.13 | 19.71K |
| 2024-11-21 | 23.85 | 23.90 | ↑$0.05 (0.21%) | 23.85 | 24.12 | 15.18K |
| 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 |
Create an account or log in to view more rows.
$SOJC over a thousand shares in now
$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