Southern Co (SOJD) Historical Stock Data
21.21 ↑0.06 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOJD is down -0.25% a day on average. There have been 10 days where Southern Co closed green and 20 days where SOJD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.15 | 21.21 | ↑$0.06 (0.28%) | 21.11 | 21.32 | 81.93K |
| 2024-12-19 | 21.22 | 21.15 | ↓$0.07 (-0.33%) | 20.87 | 21.30 | 150.11K |
| 2024-12-18 | 21.75 | 21.37 | ↓$0.38 (-1.75%) | 21.28 | 21.78 | 129.72K |
| 2024-12-17 | 21.62 | 21.78 | ↑$0.16 (0.74%) | 21.45 | 21.79 | 154.72K |
| 2024-12-16 | 21.51 | 21.65 | ↑$0.14 (0.65%) | 21.40 | 21.65 | 307.66K |
| 2024-12-13 | 21.69 | 21.49 | ↓$0.20 (-0.92%) | 21.39 | 21.71 | 161.80K |
| 2024-12-12 | 21.87 | 21.71 | ↓$0.16 (-0.73%) | 21.54 | 21.87 | 156.96K |
| 2024-12-11 | 21.73 | 21.90 | ↑$0.17 (0.78%) | 21.73 | 22.03 | 370.84K |
| 2024-12-10 | 21.43 | 21.73 | ↑$0.30 (1.40%) | 21.42 | 21.75 | 222.61K |
| 2024-12-09 | 21.67 | 21.47 | ↓$0.20 (-0.92%) | 21.44 | 21.70 | 101.46K |
| 2024-12-06 | 21.72 | 21.67 | ↓$0.05 (-0.23%) | 21.56 | 21.74 | 155.84K |
| 2024-12-05 | 21.63 | 21.63 | ↑$0.00 (0.00%) | 21.56 | 21.70 | 120.68K |
| 2024-12-04 | 21.55 | 21.59 | ↑$0.04 (0.19%) | 21.45 | 21.72 | 92.16K |
| 2024-12-03 | 21.79 | 21.57 | ↓$0.22 (-1.01%) | 21.54 | 21.80 | 100.09K |
| 2024-12-02 | 21.92 | 21.78 | ↓$0.14 (-0.64%) | 21.76 | 22.01 | 106.03K |
| 2024-11-29 | 21.94 | 21.87 | ↓$0.07 (-0.32%) | 21.78 | 22.00 | 377.23K |
| 2024-11-27 | 21.86 | 21.83 | ↓$0.03 (-0.14%) | 21.75 | 21.95 | 62.76K |
| 2024-11-26 | 22.09 | 21.80 | ↓$0.29 (-1.31%) | 21.74 | 22.09 | 69.49K |
| 2024-11-25 | 22.12 | 22.11 | ↓$0.01 (-0.05%) | 22.02 | 22.29 | 67.82K |
| 2024-11-22 | 21.98 | 21.96 | ↓$0.02 (-0.09%) | 21.90 | 22.08 | 39.43K |
| 2024-11-21 | 21.74 | 21.91 | ↑$0.17 (0.78%) | 21.74 | 21.93 | 68.41K |
| 2024-11-20 | 21.83 | 21.74 | ↓$0.09 (-0.41%) | 21.69 | 21.87 | 77.60K |
| 2024-11-19 | 22.04 | 21.84 | ↓$0.20 (-0.91%) | 21.82 | 22.04 | 101.27K |
| 2024-11-18 | 21.96 | 22.04 | ↑$0.08 (0.36%) | 21.96 | 22.13 | 116.20K |
| 2024-11-15 | 22.02 | 22.00 | ↓$0.02 (-0.09%) | 21.85 | 22.06 | 62.46K |
| 2024-11-14 | 22.22 | 22.06 | ↓$0.16 (-0.72%) | 21.96 | 22.25 | 122.01K |
| 2024-11-13 | 22.41 | 22.14 | ↓$0.27 (-1.20%) | 22.14 | 22.41 | 100.10K |
| 2024-11-12 | 22.37 | 22.31 | ↓$0.06 (-0.27%) | 22.31 | 22.60 | 137.89K |
| 2024-11-11 | 22.80 | 22.55 | ↓$0.25 (-1.10%) | 22.45 | 22.80 | 96.73K |
| 2024-11-08 | 22.63 | 22.74 | ↑$0.11 (0.49%) | 22.49 | 22.83 | 118.60K |
Create an account or log in to view more rows.
$SOJD might get a sell off today
$SOJD used to this fuckery!! Not leaving no chance !
$SOJD Who’s still buying calls?
$SOJD HODL
$SOJD used to this fuckery!! Not leaving no chance !
$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