Southern Co (SOJD) Historical Stock Data
20.02 ↑0.02 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOJD is up 0.11% a day on average. There have been 11 days where Southern Co closed green and 19 days where SOJD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 20.03 | 20.02 | ↓$0.01 (-0.05%) | 19.97 | 20.09 | 42.62K |
| 2025-05-08 | 20.10 | 20.00 | ↓$0.10 (-0.50%) | 20.00 | 20.17 | 68.91K |
| 2025-05-07 | 19.96 | 20.03 | ↑$0.07 (0.35%) | 19.90 | 20.14 | 78.50K |
| 2025-05-06 | 19.26 | 19.94 | ↑$0.68 (3.53%) | 19.26 | 19.94 | 188.95K |
| 2025-05-05 | 19.97 | 19.91 | ↓$0.06 (-0.30%) | 19.81 | 20.00 | 161.99K |
| 2025-05-02 | 20.05 | 19.99 | ↓$0.06 (-0.30%) | 19.93 | 20.20 | 104.78K |
| 2025-05-01 | 20.11 | 20.10 | ↓$0.01 (-0.05%) | 20.00 | 20.23 | 78.65K |
| 2025-04-30 | 20.18 | 20.05 | ↓$0.13 (-0.64%) | 20.00 | 20.27 | 69.29K |
| 2025-04-29 | 20.32 | 20.20 | ↓$0.12 (-0.59%) | 20.14 | 20.35 | 58.94K |
| 2025-04-28 | 20.62 | 20.58 | ↓$0.04 (-0.19%) | 20.56 | 20.68 | 33.87K |
| 2025-04-25 | 20.65 | 20.60 | ↓$0.05 (-0.24%) | 20.51 | 20.70 | 67.11K |
| 2025-04-24 | 20.59 | 20.62 | ↑$0.03 (0.15%) | 20.52 | 20.70 | 89.23K |
| 2025-04-23 | 20.56 | 20.53 | ↓$0.03 (-0.15%) | 20.51 | 20.67 | 52.84K |
| 2025-04-22 | 20.32 | 20.33 | ↑$0.01 (0.05%) | 20.17 | 20.41 | 125.12K |
| 2025-04-21 | 20.17 | 20.19 | ↑$0.02 (0.10%) | 20.15 | 20.26 | 97.53K |
| 2025-04-17 | 20.22 | 20.26 | ↑$0.04 (0.20%) | 20.22 | 20.33 | 50.49K |
| 2025-04-16 | 20.23 | 20.20 | ↓$0.03 (-0.15%) | 20.18 | 20.33 | 62.18K |
| 2025-04-15 | 20.28 | 20.25 | ↓$0.03 (-0.15%) | 20.20 | 20.43 | 96.31K |
| 2025-04-14 | 20.36 | 20.28 | ↓$0.08 (-0.39%) | 20.15 | 20.40 | 73.78K |
| 2025-04-11 | 20.34 | 20.20 | ↓$0.14 (-0.69%) | 20.01 | 20.44 | 120.59K |
| 2025-04-10 | 20.61 | 20.38 | ↓$0.23 (-1.12%) | 20.35 | 20.76 | 78.32K |
| 2025-04-09 | 20.45 | 20.82 | ↑$0.37 (1.81%) | 20.20 | 20.86 | 138.17K |
| 2025-04-08 | 20.81 | 20.57 | ↓$0.24 (-1.15%) | 20.53 | 20.83 | 67.95K |
| 2025-04-07 | 20.47 | 20.63 | ↑$0.16 (0.78%) | 20.30 | 21.06 | 118.95K |
| 2025-04-04 | 20.35 | 20.90 | ↑$0.55 (2.70%) | 20.35 | 21.06 | 297.28K |
| 2025-04-03 | 20.36 | 20.58 | ↑$0.22 (1.08%) | 20.30 | 20.65 | 252.98K |
| 2025-04-02 | 20.35 | 20.53 | ↑$0.18 (0.88%) | 20.35 | 20.57 | 72.20K |
| 2025-04-01 | 20.50 | 20.40 | ↓$0.10 (-0.49%) | 20.37 | 20.61 | 72.31K |
| 2025-03-31 | 20.50 | 20.42 | ↓$0.08 (-0.39%) | 20.42 | 20.67 | 436.86K |
| 2025-03-28 | 20.68 | 20.52 | ↓$0.16 (-0.77%) | 20.52 | 20.70 | 69.04K |
Create an account or log in to view more rows.
$SOJD holding and buying these dips is so easy.
$SOJD keep it going
$SOJD Another boring day I believe
$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