The Southern Company (SOJE)
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 | 0.05 | 0.245459008346 | 20.37 | 20.53 | 20.34 | 27399 | 20.42844521 | CS |
| 4 | 0.32 | 1.592039801 | 20.1 | 20.68 | 19.97 | 36387 | 20.27792875 | CS |
| 12 | 0.9 | 4.6106557377 | 19.52 | 20.68 | 19.06 | 40398 | 19.79824724 | CS |
| 26 | 0.43 | 2.15107553777 | 19.99 | 21.16 | 18.69 | 50947 | 20.09317494 | CS |
| 52 | -0.18 | -0.873786407767 | 20.6 | 21.16 | 17.3101 | 47379 | 19.77867171 | CS |
| 156 | -5.63 | -21.6122840691 | 26.05 | 26.44 | 17.16 | 68775 | 20.92573587 | CS |
| 260 | -4.23 | -17.1602434077 | 24.65 | 26.93 | 17.16 | 95112 | 22.7448707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 20.42 | -0.04 | -0.20 | 20.45 | 20.53 | 20.36 | 23744 |
| 1721256000 | 20.46 | -0.02 | -0.10 | 20.46 | 20.48 | 20.4 | 21163 |
| 1721169600 | 20.48 | 0.08 | 0.39 | 20.5 | 20.51 | 20.4 | 18693 |
| 1721083200 | 20.4 | -0.02 | -0.10 | 20.34 | 20.5 | 20.34 | 43941 |
| 1720824000 | 20.42 | -0.22 | -1.07 | 20.37 | 20.5 | 20.37 | 27763 |
| 1720737600 | 20.64 | 0.3 | 1.47 | 20.42 | 20.68 | 20.4104 | 54319 |
| 1720651200 | 20.34 | 0.17 | 0.84 | 20.21 | 20.36 | 20.19 | 57884 |
| 1720564800 | 20.17 | -0.06 | -0.30 | 20.27 | 20.27 | 20.1116 | 33203 |
| 1720478400 | 20.23 | -0.01 | -0.05 | 20.22 | 20.29 | 20.15 | 64249 |
| 1720219200 | 20.24 | -0.04 | -0.20 | 20.25 | 20.29 | 20.21 | 25734 |
| 1720040640 | 20.28 | 0.2 | 1.00 | 20.11 | 20.33 | 20.11 | 31695 |
| 1719960000 | 20.08 | 0.06 | 0.30 | 20.1 | 20.17 | 20.0501 | 36571 |
| 1719873600 | 20.02 | -0.18 | -0.89 | 20.11 | 20.16 | 19.97 | 61435 |
| 1719614400 | 20.2 | -0.07 | -0.35 | 20.27 | 20.3 | 20.13 | 51712 |
| 1719528000 | 20.27 | -0.01 | -0.05 | 20.28 | 20.33 | 20.1801 | 22608 |
| 1719441600 | 20.28 | 0.07 | 0.35 | 20.16 | 20.29 | 20.1001 | 25475 |
| 1719355200 | 20.21 | 0.04 | 0.20 | 20.19 | 20.25 | 20.12 | 39749 |
| 1719268800 | 20.17 | 0.09 | 0.45 | 20.04 | 20.26 | 20.04 | 27532 |
| 1719009600 | 20.08 | 0.06 | 0.30 | 20.1 | 20.17 | 20.02 | 37512 |
| 1718923200 | 20.02 | -0.11 | -0.55 | 20.11 | 20.117 | 19.98 | 37886 |
| 1718750400 | 20.13 | 0.09 | 0.45 | 20.12 | 20.15 | 20.0269 | 18543 |
| 1718664000 | 20.04 | -0.08 | -0.40 | 20.09 | 20.1456 | 19.975 | 27234 |
| 1718404800 | 20.12 | -0.02 | -0.10 | 20.1 | 20.27 | 20.0899 | 38217 |
| 1718318400 | 20.14 | 0.09 | 0.45 | 20.17 | 20.25 | 20.055 | 31438 |
| 1718232000 | 20.05 | 0.27 | 1.37 | 20 | 20.21 | 19.955 | 61814 |
| 1718145600 | 19.78 | -0.02 | -0.10 | 19.84 | 19.84 | 19.6211 | 23342 |
| 1718059200 | 19.8 | -0.14 | -0.70 | 19.94 | 19.94 | 19.68 | 27612 |
| 1717800000 | 19.94 | -0.06 | -0.30 | 19.755 | 19.96 | 19.7024 | 18205 |
| 1717713600 | 20 | 0.12 | 0.60 | 19.82 | 20 | 19.82 | 20375 |
| 1717627200 | 19.88 | -0.11 | -0.55 | 20.01 | 20.01 | 19.85 | 24819 |
| 1717540800 | 19.99 | 0.06 | 0.30 | 19.99 | 20.03 | 19.8901 | 24704 |
| 1717454400 | 19.93 | 0.04 | 0.20 | 19.88 | 19.93 | 19.72 | 24214 |
| 1717195200 | 19.89 | 0.34 | 1.74 | 19.66 | 19.89 | 19.66 | 51772 |
| 1717108800 | 19.55 | 0.14 | 0.72 | 19.49 | 19.6149 | 19.45 | 20342 |
| 1717022400 | 19.41 | -0.22 | -1.12 | 19.52 | 19.54 | 19.35 | 41503 |
| 1716936000 | 19.63 | -0.04 | -0.20 | 19.71 | 19.74 | 19.6 | 15051 |
| 1716590400 | 19.67 | 0.17 | 0.87 | 19.52 | 19.74 | 19.52 | 39928 |
| 1716504000 | 19.5 | 0.13 | 0.67 | 19.5 | 19.54 | 19.06 | 221267 |
| 1716417600 | 19.37 | 0.02 | 0.10 | 19.4 | 19.42 | 19.31 | 39211 |
| 1716331200 | 19.35 | -0.2 | -1.02 | 19.55 | 19.7 | 19.35 | 38541 |
| 1716244800 | 19.55 | -0.03 | -0.15 | 19.56 | 19.63 | 19.41 | 27579 |
| 1715985600 | 19.58 | 0 | 0.00 | 19.58 | 19.5883 | 19.42 | 18439 |
| 1715899200 | 19.58 | -0.05 | -0.25 | 19.64 | 19.75 | 19.47 | 22244 |
| 1715812800 | 19.63 | 0.39 | 2.03 | 19.4 | 19.64 | 19.4 | 32160 |
| 1715726400 | 19.24 | -0.03 | -0.16 | 19.35 | 19.43 | 19.23 | 34161 |
| 1715640000 | 19.27 | -0.04 | -0.21 | 19.39 | 19.4234 | 19.27 | 21053 |
| 1715380800 | 19.31 | -0.14 | -0.72 | 19.51 | 19.59 | 19.16 | 33104 |
| 1715294400 | 19.45 | -0.14 | -0.69 | 19.65 | 19.65 | 19.4 | 22242 |
| 1715208000 | 19.585 | -0.34 | -1.68 | 19.81 | 19.91 | 19.49 | 49560 |
| 1715121600 | 19.92 | 0.02 | 0.10 | 20.05 | 20.05 | 19.8202 | 19871 |
| 1715035200 | 19.9001 | 0.11 | 0.56 | 19.8 | 19.9627 | 19.7601 | 23221 |
| 1714776000 | 19.79 | 0.22 | 1.12 | 19.71 | 19.85 | 19.6501 | 22958 |
| 1714689600 | 19.57 | 0.23 | 1.19 | 19.4 | 19.74 | 19.265 | 81293 |
| 1714603200 | 19.34 | 0.13 | 0.68 | 19.4 | 19.43 | 19.2125 | 56643 |
| 1714516800 | 19.21 | -0.28 | -1.44 | 19.46 | 19.59 | 19.16 | 173668 |
| 1714430400 | 19.49 | 0.05 | 0.26 | 19.54 | 19.5999 | 19.46 | 76587 |
| 1714171200 | 19.44 | -0.02 | -0.10 | 19.52 | 19.6 | 19.39 | 42185 |
| 1714084800 | 19.46 | -0.42 | -2.11 | 19.62 | 19.71 | 19.46 | 68695 |
| 1713998400 | 19.88 | 0.08 | 0.40 | 19.74 | 19.92 | 19.63 | 42298 |
| 1713912000 | 19.8 | 0.7 | 3.66 | 19.2 | 19.87 | 19.042 | 244751 |
| 1713825600 | 19.1 | 0.2 | 1.06 | 18.95 | 19.25 | 18.9 | 73862 |
| 1713566400 | 18.9 | 0.01 | 0.05 | 18.9 | 19.03 | 18.8 | 89612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
