The Southern Company (SOJF)
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 | -0.1 | -0.378931413414 | 26.39 | 26.43 | 26.15 | 73092 | 26.34833182 | SP |
| 4 | 0.93 | 3.66719242902 | 25.36 | 26.99 | 25.33 | 654771 | 26.19402837 | SP |
| 12 | 0.82 | 3.21947389085 | 25.47 | 26.99 | 25.2 | 663053 | 26.13639452 | SP |
| 26 | 0.82 | 3.21947389085 | 25.47 | 26.99 | 25.2 | 663053 | 26.13639452 | SP |
| 52 | 0.82 | 3.21947389085 | 25.47 | 26.99 | 25.2 | 663053 | 26.13639452 | SP |
| 156 | 0.82 | 3.21947389085 | 25.47 | 26.99 | 25.2 | 663053 | 26.13639452 | SP |
| 260 | 0.82 | 3.21947389085 | 25.47 | 26.99 | 25.2 | 663053 | 26.13639452 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 26.29 | 0.01 | 0.02 | 26.3 | 26.39 | 26.21 | 63314 |
| 1739490000 | 26.2838 | 0 | 0.01 | 26.37 | 26.37 | 26.26 | 48949 |
| 1739403600 | 26.28 | -0.09 | -0.34 | 26.28 | 26.32 | 26.15 | 49877 |
| 1739317200 | 26.37 | -0.02 | -0.08 | 26.4 | 26.43 | 26.28 | 79106 |
| 1739230800 | 26.39 | 0.03 | 0.11 | 26.41 | 26.42 | 26.36 | 88825 |
| 1738971600 | 26.36 | -0.04 | -0.15 | 26.39 | 26.39 | 26.24 | 98704 |
| 1738885200 | 26.3999 | 0.01 | 0.04 | 26.44 | 26.44 | 26.35 | 64719 |
| 1738798800 | 26.39 | 0.02 | 0.08 | 26.39 | 26.47 | 26.35 | 176668 |
| 1738712400 | 26.37 | 0.03 | 0.11 | 26.33 | 26.44 | 26.28 | 304429 |
| 1738626000 | 26.34 | -0.05 | -0.19 | 26.29 | 26.3891 | 26.15 | 68157 |
| 1738366800 | 26.39 | -0.01 | -0.04 | 26.52 | 26.52 | 26.14 | 4965149 |
| 1738280400 | 26.4 | 0.02 | 0.08 | 26.45 | 26.99 | 26.3373 | 890174 |
| 1738194000 | 26.38 | -0.04 | -0.15 | 26.43 | 26.48 | 26.14 | 641049 |
| 1738107600 | 26.42 | 0.05 | 0.19 | 26.37 | 26.44 | 26.25 | 638005 |
| 1738021200 | 26.37 | 0.21 | 0.80 | 26 | 26.42 | 26 | 574933 |
| 1737762000 | 26.16 | 0.53 | 2.07 | 25.79 | 26.18 | 25.79 | 526966 |
| 1737675600 | 25.63 | 0 | 0.00 | 25.63 | 25.63 | 25.63 | 0 |
| 1737589200 | 25.63 | 0.06 | 0.23 | 25.55 | 25.66 | 25.51 | 666164 |
| 1737502800 | 25.57 | 0.1 | 0.39 | 25.52 | 25.57 | 25.48 | 834202 |
| 1737157200 | 25.47 | 0.17 | 0.67 | 25.36 | 25.48 | 25.33 | 1069797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
