The Southern Company (SOJD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.133214920071 | 22.52 | 22.7499 | 22.33 | 113718 | 22.5814445 | CS |
| 4 | 0.42 | 1.9030357952 | 22.07 | 22.8 | 21.82 | 61377 | 22.50544439 | CS |
| 12 | 0.57 | 2.6003649635 | 21.92 | 22.8 | 21.35 | 60763 | 22.11527002 | CS |
| 26 | -0.78 | -3.35195530726 | 23.27 | 24.08 | 21.35 | 69728 | 22.52216647 | CS |
| 52 | -0.06 | -0.266075388027 | 22.55 | 24.08 | 19.3001 | 76847 | 22.05669341 | CS |
| 156 | -4.5 | -16.6728417933 | 26.99 | 27.5 | 18.76 | 93379 | 22.62082981 | CS |
| 260 | -2.82 | -11.1418411695 | 25.31 | 27.6 | 14.09 | 115621 | 23.91814208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 22.49 | 0.15 | 0.67 | 22.48 | 22.62 | 22.39 | 57827 |
| 1721860800 | 22.34 | -0.3 | -1.33 | 22.5666 | 22.64 | 22.33 | 83474 |
| 1721774400 | 22.64 | 0.01 | 0.04 | 22.64 | 22.6915 | 22.5 | 350414 |
| 1721688000 | 22.63 | -0.03 | -0.13 | 22.72 | 22.7499 | 22.6 | 26181 |
| 1721428800 | 22.66 | 0 | 0.00 | 22.61 | 22.6801 | 22.52 | 48248 |
| 1721342400 | 22.66 | 0 | 0.00 | 22.61 | 22.76 | 22.56 | 43076 |
| 1721256000 | 22.66 | 0 | 0.00 | 22.64 | 22.7199 | 22.57 | 25521 |
| 1721169600 | 22.66 | -0.06 | -0.26 | 22.73 | 22.79 | 22.64 | 54124 |
| 1721083200 | 22.72 | 0.03 | 0.13 | 22.61 | 22.73 | 22.61 | 49275 |
| 1720824000 | 22.69 | 0.09 | 0.40 | 22.6 | 22.8 | 22.55 | 32556 |
| 1720737600 | 22.6 | 0.27 | 1.21 | 22.39 | 22.66 | 22.39 | 45724 |
| 1720651200 | 22.33 | 0.16 | 0.72 | 22.17 | 22.33 | 22.12 | 48075 |
| 1720564800 | 22.17 | -0.13 | -0.58 | 22.28 | 22.3 | 22.15 | 38407 |
| 1720478400 | 22.3 | 0.01 | 0.04 | 22.29 | 22.4299 | 22.17 | 32701 |
| 1720219200 | 22.29 | 0 | 0.00 | 22.38 | 22.43 | 22.28 | 21710 |
| 1720040640 | 22.29 | 0.14 | 0.62 | 22.24 | 22.4 | 22.08 | 28253 |
| 1719960000 | 22.1516 | 0.05 | 0.23 | 22.03 | 22.1999 | 21.98 | 22706 |
| 1719873600 | 22.1 | 0.03 | 0.14 | 22.07 | 22.29 | 21.82 | 90563 |
| 1719614400 | 22.07 | -0.32 | -1.43 | 22.31 | 22.42 | 22.06 | 93299 |
| 1719528000 | 22.39 | 0.06 | 0.27 | 22.32 | 22.49 | 22.215 | 39224 |
| 1719441600 | 22.33 | -0.06 | -0.27 | 22.23 | 22.4296 | 22.2 | 37197 |
| 1719355200 | 22.39 | 0.19 | 0.86 | 22.29 | 22.44 | 22.22 | 51226 |
| 1719268800 | 22.2 | -0.07 | -0.32 | 22.22 | 22.4081 | 22.19 | 41886 |
| 1719009600 | 22.2717 | 0.07 | 0.32 | 22.17 | 22.34 | 22.0101 | 46876 |
| 1718923200 | 22.2 | 0.11 | 0.50 | 21.98 | 22.27 | 21.95 | 37070 |
| 1718750400 | 22.09 | 0.09 | 0.41 | 21.92 | 22.15 | 21.87 | 47615 |
| 1718664000 | 22 | 0.04 | 0.18 | 21.94 | 22.056 | 21.8516 | 37765 |
| 1718404800 | 21.96 | -0.15 | -0.68 | 22 | 22.2 | 21.96 | 45908 |
| 1718318400 | 22.11 | 0.11 | 0.50 | 22.12 | 22.21 | 21.96 | 49055 |
| 1718232000 | 22 | 0.16 | 0.73 | 21.99 | 22.345 | 21.98 | 48644 |
| 1718145600 | 21.84 | -0.05 | -0.23 | 21.87 | 21.99 | 21.7901 | 30379 |
| 1718059200 | 21.89 | -0.11 | -0.50 | 22.02 | 22.02 | 21.87 | 55324 |
| 1717800000 | 22 | -0.1 | -0.45 | 21.8394 | 22.05 | 21.8394 | 33504 |
| 1717713600 | 22.1 | 0.12 | 0.55 | 22 | 22.1 | 21.97 | 57237 |
| 1717627200 | 21.98 | -0.01 | -0.05 | 22.08 | 22.09 | 21.85 | 105280 |
| 1717540800 | 21.99 | -0.06 | -0.27 | 22 | 22.1 | 21.9256 | 86427 |
| 1717454400 | 22.05 | -0.1 | -0.45 | 22.15 | 22.15 | 21.91 | 38785 |
| 1717195200 | 22.15 | 0.38 | 1.75 | 21.83 | 22.15 | 21.7801 | 122865 |
| 1717108800 | 21.77 | 0.28 | 1.30 | 21.54 | 21.81 | 21.35 | 39991 |
| 1717022400 | 21.49 | -0.24 | -1.10 | 21.56 | 21.6072 | 21.47 | 44222 |
| 1716936000 | 21.73 | -0.01 | -0.05 | 21.72 | 21.8728 | 21.71 | 37835 |
| 1716590400 | 21.74 | 0.1 | 0.46 | 21.65 | 21.79 | 21.605 | 23145 |
| 1716504000 | 21.64 | -0.18 | -0.82 | 21.87 | 21.87 | 21.56 | 236473 |
| 1716417600 | 21.82 | -0.05 | -0.23 | 21.88 | 21.9092 | 21.7508 | 43169 |
| 1716331200 | 21.87 | 0.01 | 0.05 | 21.92 | 22.0699 | 21.8391 | 80073 |
| 1716244800 | 21.86 | -0.05 | -0.23 | 21.86 | 22.0399 | 21.81 | 53493 |
| 1715985600 | 21.91 | 0.02 | 0.09 | 21.82 | 21.99 | 21.74 | 79541 |
| 1715899200 | 21.89 | -0.05 | -0.23 | 21.96 | 22.02 | 21.8307 | 95201 |
| 1715812800 | 21.94 | 0.24 | 1.11 | 21.86 | 22.03 | 21.8 | 132464 |
| 1715726400 | 21.7 | 0 | 0.00 | 21.74 | 21.8 | 21.6001 | 73641 |
| 1715640000 | 21.7 | 0.08 | 0.37 | 21.68 | 21.7699 | 21.6108 | 29046 |
| 1715380800 | 21.62 | -0.06 | -0.28 | 21.67 | 21.72 | 21.51 | 39778 |
| 1715294400 | 21.68 | -0.02 | -0.09 | 21.7 | 21.8037 | 21.565 | 41364 |
| 1715208000 | 21.7 | -0.31 | -1.41 | 21.9 | 22 | 21.57 | 62232 |
| 1715121600 | 22.01 | -0.12 | -0.54 | 22.18 | 22.2342 | 21.92 | 45601 |
| 1715035200 | 22.13 | 0.17 | 0.77 | 22.08 | 22.1797 | 21.95 | 60349 |
| 1714776000 | 21.96 | 0.2 | 0.92 | 21.92 | 22.0293 | 21.8101 | 43332 |
| 1714689600 | 21.76 | 0.17 | 0.79 | 21.58 | 21.8499 | 21.5464 | 48505 |
| 1714603200 | 21.59 | 0.22 | 1.03 | 21.45 | 21.745 | 21.39 | 70220 |
| 1714516800 | 21.37 | -0.32 | -1.48 | 21.72 | 21.7911 | 21.365 | 71667 |
| 1714430400 | 21.69 | 0.06 | 0.28 | 21.68 | 21.8 | 21.65 | 60946 |
| 1714171200 | 21.63 | -0.44 | -1.99 | 21.86 | 21.9713 | 21.63 | 55844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
