Southern Co (SOJC) Historical Stock Data

21.49 ↑0.02 (0.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SOJC is down -0.01% a day on average. There have been 14 days where Southern Co closed green and 16 days where SOJC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-07	21.47	21.49	↑$0.02 (0.09%)	21.42	21.58	7K
2025-05-06	21.40	21.47	↑$0.07 (0.33%)	21.32	21.47	16.14K
2025-05-05	21.50	21.42	↓$0.08 (-0.37%)	21.41	21.55	18.74K
2025-05-02	21.56	21.56	↑$0.00 (0.00%)	21.55	21.69	8.27K
2025-05-01	21.60	21.57	↓$0.03 (-0.14%)	21.47	21.66	25.66K
2025-04-30	21.69	21.57	↓$0.12 (-0.55%)	21.51	21.69	20.15K
2025-04-29	21.74	21.72	↓$0.02 (-0.09%)	21.66	21.76	10.74K
2025-04-28	21.69	21.74	↑$0.05 (0.23%)	21.60	21.74	24.52K
2025-04-25	21.64	21.69	↑$0.05 (0.23%)	21.57	21.73	20.68K
2025-04-24	21.70	21.71	↑$0.01 (0.02%)	21.62	21.79	29.19K
2025-04-23	21.56	21.65	↑$0.09 (0.42%)	21.56	21.73	21.32K
2025-04-22	21.27	21.37	↑$0.10 (0.47%)	21.27	21.39	14.61K
2025-04-21	21.29	21.22	↓$0.07 (-0.31%)	21.20	21.29	16.24K
2025-04-17	21.39	21.31	↓$0.08 (-0.37%)	21.26	21.39	23.77K
2025-04-16	21.10	21.27	↑$0.17 (0.81%)	21.10	21.38	11.09K
2025-04-15	21.39	21.34	↓$0.05 (-0.23%)	21.32	21.52	25.87K
2025-04-14	21.37	21.29	↓$0.08 (-0.37%)	21.25	21.51	35.60K
2025-04-11	21.52	21.25	↓$0.27 (-1.25%)	21.11	21.52	27.60K
2025-04-10	21.81	21.52	↓$0.29 (-1.33%)	21.50	22.08	42.71K
2025-04-09	21.50	21.85	↑$0.35 (1.63%)	21.25	21.94	48.35K
2025-04-08	21.80	21.62	↓$0.18 (-0.83%)	21.40	21.81	55.54K
2025-04-07	21.59	21.59	↑$0.00 (0.00%)	21.41	22.08	34.93K
2025-04-04	21.39	21.76	↑$0.37 (1.73%)	21.39	21.79	105.10K
2025-04-03	21.39	21.55	↑$0.16 (0.75%)	21.25	21.55	53.72K
2025-04-02	21.49	21.61	↑$0.12 (0.56%)	21.48	21.62	28.46K
2025-04-01	21.60	21.54	↓$0.06 (-0.28%)	21.50	21.69	38.45K
2025-03-31	21.55	21.53	↓$0.02 (-0.09%)	21.45	21.64	185.04K
2025-03-28	21.73	21.63	↓$0.10 (-0.46%)	21.62	21.82	35.57K
2025-03-27	21.76	21.73	↓$0.03 (-0.14%)	21.62	21.87	37.06K
2025-03-26	21.98	21.84	↓$0.14 (-0.64%)	21.78	21.98	28.55K