The Southern Company Historical Data - SOJE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
The Southern Company (SOJE)
The Southern Company (SOJE) Historical

The Southern Company (SOJE)

18.80

0.01

( 0.05% )

Updated: 02:46:59

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.32	1.7316017316	18.48	18.89	18.47	79251	18.6940309	CS
4	0.27	1.45709660011	18.53	19.09	18.07	55031	18.54992567	CS
12	-0.62	-3.19258496395	19.42	19.72	17.7501	73882	18.78472464	CS
26	-2.08	-9.96168582375	20.88	22.35	17.7501	65473	19.89671031	CS
52	-1.86	-9.00290416263	20.66	22.35	17.7501	56582	19.94494047	CS
156	-3.79	-16.777335104	22.59	22.59	17.16	64378	19.66883	CS
260	-5.85	-23.7322515213	24.65	26.93	17.16	90238	22.49070781	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740786000	18.79	0.14	0.75	18.68	18.8399	18.65	110035
1740699600	18.65	-0.04	-0.21	18.69	18.7	18.55	151919
1740613200	18.69	-0.02	-0.11	18.76	18.76	18.585	52941
1740526800	18.71	0.17	0.92	18.68	18.75	18.6433	52204
1740440400	18.54	0.06	0.32	18.48	18.63	18.47	29157
1740181200	18.48	0.04	0.22	18.47	18.56	18.363	56225
1740094800	18.44	-0.01	-0.05	19.09	19.09	18.32	46397
1740008400	18.45	-0.11	-0.59	18.48	18.93	18.35	50836
1739922000	18.56	-0.08	-0.43	18.63	18.63	18.46	46651
1739576400	18.64	0.12	0.65	18.61	18.65	18.5601	24743
1739490000	18.52	0.23	1.26	18.53	18.53	18.4	29823
1739403600	18.29	-0.2	-1.08	18.24	18.36	18.07	48484
1739317200	18.49	0.01	0.05	18.48	18.55	18.44	24490
1739230800	18.48	0.03	0.16	18.5	18.5873	18.3501	77501
1738971600	18.45	-0.08	-0.43	18.45	18.59	18.41	40126
1738885200	18.53	-0.03	-0.16	18.59	18.61	18.46	46684
1738798800	18.56	0.23	1.25	18.42	18.63	18.42	50031
1738712400	18.33	-0.05	-0.27	18.38	18.53	18.21	53955
1738626000	18.38	-0.16	-0.86	18.53	18.67	18.35	49860
1738366800	18.54	-0.28	-1.49	18.76	18.94	18.41	79082
1738280400	18.82	0.12	0.64	18.8	18.8999	18.7401	29694
1738194000	18.7	-0.22	-1.16	18.97	18.97	18.57	29365
1738107600	18.92	-0.05	-0.26	18.97	18.97	18.78	35426
1738021200	18.97	0.36	1.93	18.58	19.06	18.58	70405
1737762000	18.61	0.01	0.05	18.59	18.69	18.5308	34608
1737675600	18.6	0	0.00	18.6	18.6	18.6	0
1737589200	18.6	-0.06	-0.32	18.73	18.79	18.5301	42828
1737502800	18.66	0.17	0.92	18.604	18.79	18.59	71166
1737157200	18.49	0.02	0.11	18.6	18.61	18.34	53279
1737070800	18.47	0.12	0.65	18.35	18.68	18.29	58875
1736984400	18.35	0.46	2.57	18.16	18.37	18.16	91170
1736898000	17.89	-0.12	-0.67	17.84	17.9	17.7501	69300
1736811600	18.01	-0.14	-0.77	18.09	18.09	17.82	107237
1736552400	18.15	-0.34	-1.83	18.38	18.38	18.04	83348
1736379600	18.4883	-0.32	-1.71	18.7	18.7699	18.415	75034
1736293200	18.81	-0.46	-2.39	19.26	19.3001	18.8	34507
1736206800	19.27	-0.09	-0.46	19.36	19.365	19.2	44017
1735947600	19.36	0.11	0.57	19.3	19.4802	19.23	47957
1735861200	19.25	0.34	1.80	19.02	19.25	19.0005	36825
1735688400	18.91	0.29	1.56	18.62	18.95	18.62	431748
1735602000	18.62	0.2	1.09	18.37	18.75	18.37	123768
1735342800	18.42	-0.23	-1.23	18.6499	18.65	18.42	78050
1735256400	18.65	-0.17	-0.90	18.82	18.82	18.65	62720
1735077840	18.82	-0.15	-0.79	19	19	18.75	36224
1734997200	18.97	-0.1	-0.52	19.09	19.17	18.88	92486
1734738000	19.07	0.03	0.16	19.105	19.23	19.01	53692
1734651600	19.04	-0.19	-0.99	19.18	19.18	18.87	112803
1734565200	19.23	-0.15	-0.77	19.315	19.4499	19.14	113696
1734478800	19.38	0.34	1.79	19.04	19.4	19.005	90163
1734392400	19.04	-0.05	-0.26	19.12	19.18	18.96	89186
1734133200	19.09	-0.19	-0.99	19.28	19.3161	19	100495
1734046800	19.28	-0.18	-0.92	19.41	19.44	19.21	90975
1733960400	19.46	-0.09	-0.46	19.59	19.72	19.45	108205
1733874000	19.55	0.06	0.31	19.45	19.6	19.37	103418
1733787600	19.49	0.04	0.21	19.48	19.52	19.42	96330
1733528400	19.45	-0.03	-0.15	19.55	19.6399	19.45	90418
1733442000	19.48	0	0.00	19.46	19.57	19.4	69645
1733355600	19.48	-0.02	-0.10	19.5	19.55	19.44	53052
1733269200	19.5	-0.18	-0.91	19.68	19.7899	19.49	57594

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