Southern Company (SOJC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -1.58241758242 | 22.75 | 22.88 | 22.08 | 34465 | 22.30361333 | CS |
| 4 | 0.63 | 2.89522058824 | 21.76 | 23.43 | 21.63 | 34749 | 22.35528161 | CS |
| 12 | -1.79 | -7.40281224152 | 24.18 | 24.3 | 21.6 | 44176 | 22.65794433 | CS |
| 26 | -0.94 | -4.029147021 | 23.33 | 25.0656 | 21.6 | 32313 | 23.39556492 | CS |
| 52 | -1.77 | -7.3261589404 | 24.16 | 25.0656 | 21.6 | 27876 | 23.50559035 | CS |
| 156 | -3.3 | -12.8454651615 | 25.69 | 25.85 | 20.33 | 30879 | 23.48681551 | CS |
| 260 | -4.18 | -15.7320286037 | 26.57 | 27.4836 | 19.33 | 28834 | 24.40885318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 22.39 | -0.04 | -0.18 | 22.42 | 22.51 | 22.2701 | 18660 |
| 1738798800 | 22.43 | 0.21 | 0.95 | 22.34 | 22.5 | 22.32 | 27674 |
| 1738712400 | 22.22 | 0.11 | 0.50 | 22.1 | 22.27 | 22.1 | 26286 |
| 1738626000 | 22.11 | -0.15 | -0.67 | 22.19 | 22.5 | 22.08 | 27769 |
| 1738366800 | 22.26 | -0.46 | -2.02 | 22.65 | 22.88 | 22.26 | 73145 |
| 1738280400 | 22.72 | 0.09 | 0.40 | 22.75 | 22.8575 | 22.7 | 17452 |
| 1738194000 | 22.63 | -0.26 | -1.14 | 22.89 | 23.43 | 22.6 | 22914 |
| 1738107600 | 22.89 | -0.17 | -0.74 | 23.05 | 23.0699 | 22.81 | 25793 |
| 1738021200 | 23.06 | 0.31 | 1.36 | 22.72 | 23.07 | 22.57 | 40600 |
| 1737762000 | 22.75 | -0.04 | -0.15 | 22.63 | 22.82 | 22.63 | 20522 |
| 1737675600 | 22.785 | 0 | 0.00 | 22.785 | 22.785 | 22.785 | 0 |
| 1737589200 | 22.785 | -0.08 | -0.33 | 22.82 | 22.86 | 22.69 | 16773 |
| 1737502800 | 22.86 | 0.31 | 1.37 | 22.65 | 22.8696 | 22.5801 | 25342 |
| 1737157200 | 22.55 | -0.05 | -0.22 | 22.66 | 22.66 | 22.4 | 33792 |
| 1737070800 | 22.5988 | 0.1 | 0.46 | 22.41 | 22.71 | 22.3707 | 32964 |
| 1736984400 | 22.4948 | 0.54 | 2.48 | 22.33 | 22.52 | 22.27 | 23705 |
| 1736898000 | 21.95 | 0.18 | 0.83 | 21.79 | 22.02 | 21.7601 | 47988 |
| 1736811600 | 21.77 | -0.09 | -0.41 | 21.8 | 21.87 | 21.7 | 32803 |
| 1736552400 | 21.86 | -0.09 | -0.41 | 21.76 | 22.06 | 21.63 | 95219 |
| 1736379600 | 21.95 | -0.2 | -0.90 | 22.04 | 22.1486 | 21.71 | 47672 |
| 1736293200 | 22.15 | -0.31 | -1.38 | 22.52 | 22.52 | 22.05 | 23190 |
| 1736206800 | 22.46 | -0.06 | -0.27 | 22.55 | 22.6553 | 22.39 | 32564 |
| 1735947600 | 22.52 | 0.17 | 0.76 | 22.4 | 22.65 | 22.4 | 28095 |
| 1735861200 | 22.35 | 0.38 | 1.73 | 22.135 | 22.446 | 22.12 | 17288 |
| 1735688400 | 21.97 | -0.03 | -0.14 | 21.88 | 22.46 | 21.82 | 185426 |
| 1735602000 | 22 | 0.25 | 1.15 | 21.6 | 22.03 | 21.6 | 66087 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
