S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Southern Company (SOJC)
Southern Company (SOJC) Historical

SOJC Southern Company

23.3097

0.0197 (0.08%)

Last Updated: 12:24:07

Delayed by 15 minutes

SOJC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	23.29	0.05	0.22%	23.37	23.4507	23.2001	8,811
Jun 12 2024	23.24	0.19	0.82%	23.17	23.439	23.17	20,191
Jun 11 2024	23.0501	-0.12	-0.52%	23.09	23.2546	23.0501	7,943
Jun 10 2024	23.17	-0.16	-0.69%	23.23	23.3181	23.09	11,718
Jun 07 2024	23.33	-0.03	-0.13%	23.28	23.33	23.1331	10,803
Jun 06 2024	23.36	0.12	0.52%	23.17	23.36	23.17	14,004
Jun 05 2024	23.24	-0.04	-0.17%	23.30	23.34	23.17	11,144
Jun 04 2024	23.28	-0.04	-0.17%	23.36	23.36	23.01	38,925
Jun 03 2024	23.32	-0.09	-0.38%	23.40	23.40	23.28	30,955
May 31 2024	23.41	0.19	0.82%	22.98	23.41	22.95	86,736
May 30 2024	23.22	0.36	1.57%	22.94	23.22	22.92	10,667
May 29 2024	22.86	-0.18	-0.78%	22.94	23.13	22.83	58,461
May 28 2024	23.04	-0.04	-0.17%	23.01	23.1491	23.01	14,713
May 24 2024	23.08	0.14	0.61%	22.94	23.089	22.92	12,809
May 23 2024	22.94	-0.12	-0.52%	23.16	23.16	22.80	55,533
May 22 2024	23.06	-0.06	-0.26%	23.06	23.14	23.02	17,129
May 21 2024	23.12	0.01	0.04%	23.11	23.2699	23.07	22,023
May 20 2024	23.11	-0.01	-0.04%	23.06	23.18	23.03	14,595
May 17 2024	23.12	-0.02	-0.09%	23.15	23.15	23.02	20,350
May 16 2024	23.14	-0.08	-0.34%	23.26	23.33	23.07	28,240
May 15 2024	23.22	0.27	1.18%	23.12	23.27	23.11	40,728
May 14 2024	22.95	-0.08	-0.35%	23.07	23.11	22.95	29,963
May 13 2024	23.03	0.04	0.17%	23.00	23.1498	22.97	14,383
May 10 2024	22.99	-0.05	-0.22%	23.04	23.1518	22.91	12,384
May 09 2024	23.04	-0.09	-0.39%	23.13	23.142	22.95	18,115
May 08 2024	23.13	-0.32	-1.36%	23.32	23.4886	23.07	27,365
May 07 2024	23.45	0.04	0.17%	23.54	23.57	23.31	16,718
May 06 2024	23.41	0.14	0.60%	23.37	23.47	23.239	25,271
May 03 2024	23.27	0.34	1.48%	23.16	23.30	23.05	31,522
May 02 2024	22.93	0.16	0.70%	22.79	23.04	22.76	22,350
May 01 2024	22.77	0.22	0.98%	22.64	22.88	22.61	77,917
Apr 30 2024	22.55	-0.44	-1.91%	22.98	23.0399	22.52	138,171
Apr 29 2024	22.99	0.03	0.13%	23.02	23.0899	22.96	30,665
Apr 26 2024	22.96	-0.22	-0.95%	23.27	23.37	22.96	18,554
Apr 25 2024	23.18	-0.28	-1.19%	23.23	23.25	23.02	12,568
Apr 24 2024	23.46	0.01	0.04%	23.40	23.49	23.27	17,350
Apr 23 2024	23.45	0.55	2.40%	22.98	23.45	22.98	31,162
Apr 22 2024	22.90	-0.02	-0.09%	22.97	23.09	22.90	16,763
Apr 19 2024	22.92	0.04	0.17%	22.84	23.02	22.84	10,259
Apr 18 2024	22.88	-0.06	-0.26%	22.94	22.97	22.80	37,544
Apr 17 2024	22.94	0.14	0.61%	23.00	23.0713	22.85	16,436
Apr 16 2024	22.80	-0.03	-0.13%	22.74	23.0406	22.61	15,289
Apr 15 2024	22.83	-0.62	-2.64%	23.40	23.40	22.75	23,382
Apr 12 2024	23.45	-0.13	-0.55%	23.59	23.65	23.44	6,199
Apr 11 2024	23.58	-0.35	-1.46%	23.97	23.97	23.5501	14,219
Apr 10 2024	23.93	-0.51	-2.09%	24.15	24.225	23.72	19,555
Apr 09 2024	24.44	0.06	0.25%	24.36	24.455	24.30	13,078
Apr 08 2024	24.38	-0.01	-0.04%	24.45	24.45	24.30	6,066
Apr 05 2024	24.39	0.04	0.16%	24.32	24.4699	24.2401	9,343
Apr 04 2024	24.35	0.20	0.83%	24.25	24.39	24.25	10,734
Apr 03 2024	24.15	-0.01	-0.04%	24.10	24.1691	24.00	15,975
Apr 02 2024	24.16	-0.31	-1.27%	24.35	24.47	24.16	13,524
Apr 01 2024	24.4706	0.08	0.33%	24.45	24.4947	24.135	23,748
Mar 28 2024	24.39	-0.38	-1.53%	24.79	24.87	24.30	73,067
Mar 27 2024	24.77	-0.03	-0.12%	24.77	24.85	24.67	22,629
Mar 26 2024	24.80	0.07	0.28%	24.82	24.85	24.63	18,186
Mar 25 2024	24.73	-0.17	-0.68%	24.9088	24.9088	24.68	9,407
Mar 22 2024	24.90	0.02	0.08%	24.88	24.935	24.7885	8,544
Mar 21 2024	24.88	0.12	0.48%	24.80	24.981	24.76	21,627
Mar 20 2024	24.76	-0.07	-0.28%	24.83	24.86	24.65	17,679
Mar 19 2024	24.83	0.23	0.96%	24.65	24.87	24.63	24,269
Mar 18 2024	24.595	-0.03	-0.10%	24.63	24.7199	24.5121	13,929

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions