Southern Company (SOJC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.18243243243 | 23.68 | 23.8695 | 23.2 | 13706 | 23.42406809 | CS |
| 4 | 0.03 | 0.12836970475 | 23.37 | 24.5 | 22.99 | 17601 | 23.4935244 | CS |
| 12 | 0.24 | 1.03626943005 | 23.16 | 24.5 | 22.8 | 20717 | 23.28100594 | CS |
| 26 | -0.71 | -2.94483616757 | 24.11 | 24.981 | 22.52 | 22130 | 23.73429762 | CS |
| 52 | -1.07 | -4.37270126686 | 24.47 | 24.981 | 20.3554 | 23078 | 23.43954897 | CS |
| 156 | -3.19 | -11.9969913501 | 26.59 | 27.08 | 20.33 | 28619 | 23.86444923 | CS |
| 260 | -2.69 | -10.3104637792 | 26.09 | 27.4836 | 19.33 | 29174 | 24.78889554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 23.4 | 0.2 | 0.86 | 23.35 | 23.55 | 23.3035 | 20089 |
| 1721860800 | 23.2 | -0.32 | -1.36 | 23.52 | 23.699 | 23.2 | 23529 |
| 1721774400 | 23.52 | -0.25 | -1.05 | 23.8 | 23.8 | 23.52 | 8605 |
| 1721688000 | 23.7699 | 0.09 | 0.38 | 23.73 | 23.8695 | 23.67 | 8422 |
| 1721428800 | 23.68 | -0.07 | -0.29 | 23.68 | 23.75 | 23.63 | 7883 |
| 1721342400 | 23.75 | -0.01 | -0.06 | 23.85 | 23.87 | 23.62 | 17309 |
| 1721256000 | 23.7648 | -0.05 | -0.19 | 23.76 | 23.82 | 23.686 | 9645 |
| 1721169600 | 23.8101 | 0.05 | 0.21 | 23.76 | 23.93 | 23.69 | 16699 |
| 1721083200 | 23.76 | 0.01 | 0.04 | 23.7211 | 23.85 | 23.6958 | 17597 |
| 1720824000 | 23.75 | 0.06 | 0.25 | 23.69 | 23.89 | 23.61 | 16059 |
| 1720737600 | 23.69 | 0.28 | 1.20 | 23.53 | 23.69 | 23.5043 | 20788 |
| 1720651200 | 23.41 | 0.08 | 0.34 | 23.31 | 23.41 | 23.31 | 22402 |
| 1720564800 | 23.33 | -0.1 | -0.43 | 23.36 | 23.45 | 23.29 | 14072 |
| 1720478400 | 23.43 | 0 | 0.00 | 23.42 | 23.5164 | 23.4009 | 21469 |
| 1720219200 | 23.43 | 0.03 | 0.13 | 23.4 | 23.48 | 23.4 | 16381 |
| 1720040640 | 23.4 | 0.13 | 0.58 | 23.26 | 23.43 | 23.22 | 29592 |
| 1719960000 | 23.265 | 0.02 | 0.06 | 23.17 | 23.35 | 23.17 | 9247 |
| 1719873600 | 23.25 | -0.19 | -0.81 | 23.37 | 24.5 | 22.99 | 37029 |
| 1719614400 | 23.44 | 0 | 0.00 | 23.44 | 23.44 | 23.44 | 0 |
| 1719528000 | 23.44 | 0.07 | 0.30 | 23.44 | 23.4899 | 23.3 | 18670 |
| 1719441600 | 23.37 | -0.1 | -0.43 | 23.42 | 23.45 | 23.35 | 17259 |
| 1719355200 | 23.47 | 0.14 | 0.60 | 23.38 | 23.49 | 23.38 | 20998 |
| 1719268800 | 23.33 | -0.06 | -0.26 | 23.33 | 23.48 | 23.31 | 12240 |
| 1719009600 | 23.3899 | 0.06 | 0.26 | 23.28 | 23.3899 | 23.28 | 10451 |
| 1718923200 | 23.33 | -0.09 | -0.36 | 23.31 | 23.42 | 23.29 | 17772 |
| 1718750400 | 23.415 | 0.09 | 0.41 | 23.32 | 23.46 | 23.2789 | 7418 |
| 1718664000 | 23.32 | 0.02 | 0.09 | 23.3 | 23.3699 | 23.18 | 11376 |
| 1718404800 | 23.3 | 0.01 | 0.04 | 23.3 | 23.4 | 23.2901 | 14928 |
| 1718318400 | 23.29 | 0.05 | 0.22 | 23.37 | 23.4507 | 23.2001 | 8811 |
| 1718232000 | 23.24 | 0.19 | 0.82 | 23.17 | 23.439 | 23.17 | 20191 |
| 1718145600 | 23.0501 | -0.12 | -0.52 | 23.09 | 23.2546 | 23.0501 | 7943 |
| 1718059200 | 23.17 | -0.16 | -0.69 | 23.23 | 23.3181 | 23.09 | 11718 |
| 1717800000 | 23.33 | -0.03 | -0.13 | 23.28 | 23.33 | 23.1331 | 10803 |
| 1717713600 | 23.36 | 0.12 | 0.52 | 23.17 | 23.36 | 23.17 | 14004 |
| 1717627200 | 23.24 | -0.04 | -0.17 | 23.3 | 23.34 | 23.17 | 11144 |
| 1717540800 | 23.28 | -0.04 | -0.17 | 23.36 | 23.36 | 23.01 | 38925 |
| 1717454400 | 23.32 | -0.09 | -0.38 | 23.4 | 23.4 | 23.28 | 30955 |
| 1717195200 | 23.41 | 0.19 | 0.82 | 22.98 | 23.41 | 22.95 | 86736 |
| 1717108800 | 23.22 | 0.36 | 1.57 | 22.94 | 23.22 | 22.92 | 10667 |
| 1717022400 | 22.86 | -0.18 | -0.78 | 22.94 | 23.13 | 22.83 | 58461 |
| 1716936000 | 23.04 | -0.04 | -0.17 | 23.01 | 23.1491 | 23.01 | 14713 |
| 1716590400 | 23.08 | 0.14 | 0.61 | 22.94 | 23.089 | 22.92 | 12809 |
| 1716504000 | 22.94 | -0.12 | -0.52 | 23.16 | 23.16 | 22.8 | 55533 |
| 1716417600 | 23.06 | -0.06 | -0.26 | 23.06 | 23.14 | 23.02 | 17129 |
| 1716331200 | 23.12 | 0.01 | 0.04 | 23.11 | 23.2699 | 23.07 | 22023 |
| 1716244800 | 23.11 | -0.01 | -0.04 | 23.06 | 23.18 | 23.03 | 14595 |
| 1715985600 | 23.12 | -0.02 | -0.09 | 23.15 | 23.15 | 23.02 | 20350 |
| 1715899200 | 23.14 | -0.08 | -0.34 | 23.26 | 23.33 | 23.07 | 28240 |
| 1715812800 | 23.22 | 0.27 | 1.18 | 23.12 | 23.27 | 23.11 | 40728 |
| 1715726400 | 22.95 | -0.08 | -0.35 | 23.07 | 23.11 | 22.95 | 29963 |
| 1715640000 | 23.03 | 0.04 | 0.17 | 23 | 23.1498 | 22.97 | 14383 |
| 1715380800 | 22.99 | -0.05 | -0.22 | 23.04 | 23.1518 | 22.91 | 12384 |
| 1715294400 | 23.04 | -0.09 | -0.39 | 23.13 | 23.142 | 22.95 | 18115 |
| 1715208000 | 23.13 | -0.32 | -1.36 | 23.32 | 23.4886 | 23.07 | 27365 |
| 1715121600 | 23.45 | 0.04 | 0.17 | 23.54 | 23.57 | 23.31 | 16718 |
| 1715035200 | 23.41 | 0.14 | 0.60 | 23.37 | 23.47 | 23.239 | 25271 |
| 1714776000 | 23.27 | 0.34 | 1.48 | 23.16 | 23.3 | 23.05 | 31522 |
| 1714689600 | 22.93 | 0.16 | 0.70 | 22.79 | 23.04 | 22.76 | 22350 |
| 1714603200 | 22.77 | 0.22 | 0.98 | 22.64 | 22.88 | 22.61 | 77917 |
| 1714516800 | 22.55 | -0.44 | -1.91 | 22.98 | 23.0399 | 22.52 | 138171 |
| 1714430400 | 22.99 | 0.03 | 0.13 | 23.02 | 23.0899 | 22.96 | 30665 |
| 1714171200 | 22.96 | -0.22 | -0.95 | 23.27 | 23.37 | 22.96 | 18554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
