Southern Company (SOJC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.24719101124 | 22.25 | 22.65 | 21.71 | 44204 | 22.12005107 | CS |
| 4 | -1.67 | -7.13065755764 | 23.42 | 23.42 | 21.71 | 60215 | 22.78414452 | CS |
| 12 | -3 | -12.1212121212 | 24.75 | 24.92 | 21.71 | 34722 | 23.4027175 | CS |
| 26 | -1.69 | -7.20989761092 | 23.44 | 25.0656 | 21.71 | 29399 | 23.71828527 | CS |
| 52 | -2.52 | -10.3831891224 | 24.27 | 25.0656 | 21.71 | 25727 | 23.74862413 | CS |
| 156 | -4.18 | -16.1203239491 | 25.93 | 26.34 | 20.33 | 30329 | 23.62037752 | CS |
| 260 | -4.69 | -17.7382753404 | 26.44 | 27.4836 | 19.33 | 28636 | 24.51550537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 21.75 | -0.2 | -0.91 | 21.75 | 21.96 | 21.69 | 40824 |
| 1735256400 | 21.95 | -0.17 | -0.77 | 22.11 | 22.11 | 21.8 | 58800 |
| 1735077840 | 22.12 | -0.06 | -0.27 | 22.11 | 22.18 | 21.95 | 17754 |
| 1734997200 | 22.18 | -0.09 | -0.40 | 22.27 | 22.65 | 22.1001 | 55933 |
| 1734738000 | 22.27 | 0.12 | 0.54 | 22.22 | 22.48 | 22.12 | 42360 |
| 1734651600 | 22.15 | -0.29 | -1.29 | 22.4275 | 22.4275 | 22.01 | 74431 |
| 1734565200 | 22.44 | -0.34 | -1.49 | 22.7705 | 22.9 | 22.395 | 55619 |
| 1734478800 | 22.78 | 0.16 | 0.71 | 22.38 | 22.78 | 22.38 | 54788 |
| 1734392400 | 22.62 | -0.03 | -0.13 | 22.6512 | 22.72 | 22.5501 | 22642 |
| 1734133200 | 22.65 | -0.15 | -0.66 | 22.74 | 22.8291 | 22.52 | 35760 |
| 1734046800 | 22.8 | -0.23 | -1.00 | 22.95 | 22.9969 | 22.75 | 45619 |
| 1733960400 | 23.03 | -0.01 | -0.04 | 23.07 | 23.19 | 23.03 | 41130 |
| 1733874000 | 23.04 | 0.11 | 0.48 | 22.9 | 23.1099 | 22.82 | 41222 |
| 1733787600 | 22.93 | -0.14 | -0.61 | 23.1013 | 23.1013 | 22.9 | 38755 |
| 1733528400 | 23.07 | -0.03 | -0.13 | 23.19 | 23.19 | 23.02 | 25547 |
| 1733442000 | 23.1 | 0.02 | 0.09 | 23.04 | 23.17 | 23.0103 | 31152 |
| 1733355600 | 23.08 | 0.1 | 0.44 | 22.97 | 23.09 | 22.91 | 39362 |
| 1733269200 | 22.98 | -0.03 | -0.13 | 23.05 | 23.14 | 22.92 | 74457 |
| 1733182800 | 23.01 | -0.17 | -0.73 | 23.27 | 23.3274 | 22.95 | 113312 |
| 1732917840 | 23.18 | -0.43 | -1.82 | 23.31 | 23.4099 | 23.16 | 243085 |
| 1732750800 | 23.61 | -0.12 | -0.51 | 23.75 | 23.9493 | 23.56 | 36232 |
| 1732664400 | 23.73 | -0.36 | -1.49 | 24.02 | 24.09 | 23.69 | 33569 |
| 1732578000 | 24.09 | 0.07 | 0.29 | 24.18 | 24.3 | 24.0232 | 21849 |
| 1732318800 | 24.02 | 0.12 | 0.50 | 23.9149 | 24.1299 | 23.9149 | 15773 |
| 1732232400 | 23.9 | 0.05 | 0.21 | 23.9374 | 24.12 | 23.875 | 15038 |
| 1732146000 | 23.85 | -0.15 | -0.63 | 23.91 | 23.95 | 23.83 | 22040 |
| 1732059600 | 24 | -0.15 | -0.62 | 24.102 | 24.11 | 23.94 | 45643 |
| 1731973200 | 24.15 | -0.01 | -0.04 | 24.0001 | 24.2299 | 24.0001 | 14858 |
| 1731714000 | 24.16 | -0 | -0.00 | 24.17 | 24.2 | 24.1 | 22950 |
| 1731627600 | 24.1601 | 0.02 | 0.08 | 24.18 | 24.2909 | 23.9507 | 13942 |
| 1731541200 | 24.14 | -0.12 | -0.49 | 24.28 | 24.28 | 23.99 | 34043 |
| 1731454800 | 24.26 | -0.12 | -0.49 | 24.26 | 24.4 | 24.26 | 30337 |
| 1731368400 | 24.38 | -0.22 | -0.89 | 24.4506 | 24.59 | 24.3 | 51520 |
| 1731109200 | 24.6 | 0.35 | 1.44 | 24.49 | 24.67 | 24.45 | 13379 |
| 1731022800 | 24.25 | 0.21 | 0.87 | 24.1454 | 24.31 | 24.09 | 32057 |
| 1730936400 | 24.04 | -0.26 | -1.07 | 24.01 | 24.1199 | 23.99 | 16156 |
| 1730850000 | 24.3 | 0.31 | 1.29 | 24.102 | 24.3 | 24.0101 | 18819 |
| 1730763600 | 23.99 | 0.12 | 0.50 | 23.92 | 24.11 | 23.86 | 23827 |
| 1730500800 | 23.87 | -0.1 | -0.42 | 24.08 | 24.09 | 23.78 | 19742 |
| 1730414400 | 23.97 | -0.23 | -0.95 | 23.93 | 24.1399 | 23.93 | 37812 |
| 1730328000 | 24.2 | 0.04 | 0.17 | 24.27 | 24.3374 | 24.15 | 19806 |
| 1730241600 | 24.16 | -0.08 | -0.33 | 24 | 24.16 | 23.9687 | 23039 |
| 1730155200 | 24.24 | 0 | 0.00 | 24.24 | 24.34 | 24.1501 | 10578 |
| 1729896000 | 24.24 | 0.05 | 0.21 | 24.29 | 24.3613 | 24.1512 | 14745 |
| 1729809600 | 24.1901 | -0.11 | -0.45 | 24.37 | 24.37 | 24.1901 | 11090 |
| 1729723200 | 24.3 | -0.27 | -1.10 | 24.47 | 24.54 | 24.26 | 18212 |
| 1729636800 | 24.57 | 0.15 | 0.61 | 24.53 | 24.6 | 24.4 | 9907 |
| 1729550400 | 24.42 | -0.4 | -1.59 | 24.8 | 24.8525 | 24.4009 | 16307 |
| 1729291200 | 24.815 | -0.01 | -0.04 | 24.82 | 24.92 | 24.73 | 10056 |
| 1729204800 | 24.8242 | -0.06 | -0.22 | 24.81 | 24.87 | 24.5954 | 11426 |
| 1729118400 | 24.88 | 0.19 | 0.78 | 24.69 | 24.88 | 24.67 | 18078 |
| 1729032000 | 24.6875 | 0.06 | 0.23 | 24.745 | 24.8349 | 24.63 | 22262 |
| 1728945600 | 24.63 | 0.14 | 0.57 | 24.48 | 24.63 | 24.4401 | 15640 |
| 1728686400 | 24.49 | 0.12 | 0.49 | 24.35 | 24.5 | 24.35 | 20268 |
| 1728600000 | 24.37 | -0.04 | -0.16 | 24.42 | 24.44 | 24.35 | 15825 |
| 1728513600 | 24.41 | -0.05 | -0.20 | 24.51 | 24.54 | 24.36 | 19814 |
| 1728427200 | 24.46 | 0.04 | 0.16 | 24.3601 | 24.52 | 24.3601 | 49105 |
| 1728340800 | 24.42 | -0.29 | -1.17 | 24.69 | 24.69 | 24.42 | 16195 |
| 1728081600 | 24.71 | -0.14 | -0.56 | 24.77 | 24.77 | 24.65 | 8368 |
| 1727995200 | 24.85 | 0.07 | 0.28 | 24.78 | 24.91 | 24.76 | 13889 |
| 1727908800 | 24.78 | -0.06 | -0.24 | 24.8104 | 24.83 | 24.75 | 28187 |
| 1727822400 | 24.84 | -0.15 | -0.60 | 24.97 | 24.97 | 24.76 | 34117 |
| 1727735520 | 24.99 | 0.06 | 0.24 | 24.95 | 24.99 | 24.66 | 163216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
