The Southern Company JR 2017B NT 77 (SOJC) NYSE

21.09

+0.09(+0.43%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	20.98	21.09	21.09	21.16	20.96	33,495
April 01, 2026	20.77	21	21	21.05	20.73	60,502
March 31, 2026	20.8	20.76	20.76	20.9	20.5	195,870
March 30, 2026	21.04	20.79	20.79	21.04	20.75	24,481
March 27, 2026	20.98	20.88	20.88	21	20.81	22,390
March 26, 2026	21.04	21	21	21.2	20.96	26,478
March 25, 2026	21.21	21.15	21.15	21.31	21.15	22,939
March 24, 2026	21.15	21.14	21.14	21.21	21.12	18,864
March 23, 2026	21.21	21.17	21.17	21.33	21.16	27,991
March 20, 2026	21.43	21.17	21.17	21.56	21.16	23,419
March 19, 2026	21.5	21.51	21.51	21.55	21.43	33,315
March 18, 2026	21.63	21.5	21.5	21.72	21.5	15,769
March 17, 2026	21.74	21.68	21.68	21.78	21.68	11,308
March 16, 2026	21.98	0	0	21.98	0	23,203
March 13, 2026	21.87	0	0	21.99	0	35,053
March 12, 2026	21.95	21.98	21.98	22	21.83	53,213
March 11, 2026	22.09	21.95	21.95	22.09	21.95	12,777
March 10, 2026	22.04	22.03	22.03	22.08	22	9,515
March 09, 2026	22	22	22	22.07	21.99	22,266
March 06, 2026	5.96	5.96	5.96	5.96	5.96	19,000
March 05, 2026	5.94	5.94	5.94	5.94	5.94	18,400
March 04, 2026	22.3	22.27	22.27	22.3	22.2	8,159
March 03, 2026	22.15	22.26	22.26	22.26	22.14	22,419
March 02, 2026	5.91	5.91	5.91	5.91	5.91	55,100
February 27, 2026	5.96	5.96	5.96	5.96	5.96	147,800
February 26, 2026	5.85	5.85	5.85	5.85	5.85	25,300
February 25, 2026	5.84	5.84	5.84	5.84	5.84	28,100
February 24, 2026	5.86	5.86	5.86	5.86	5.86	23,800
February 23, 2026	5.86	5.86	5.86	5.86	5.86	31,400
February 20, 2026	22.39	22.5	0	22.53	22.39	25,400
February 19, 2026	22.51	22.46	0	22.51	22.35	42,400
February 18, 2026	22.45	22.47	0	22.57	22.42	36,300
February 17, 2026	22.31	22.45	0	22.45	22.31	28,200
February 13, 2026	22.31	22.29	0	22.34	22.27	13,800
February 12, 2026	22.29	22.23	0	22.34	22.22	30,200
February 11, 2026	22.23	22.33	0	22.34	22.17	20,918
February 10, 2026	22.22	22.23	0	22.23	22.19	16,200
February 09, 2026	22.23	22.22	0	22.23	22.19	10,100
February 06, 2026	22.21	22.21	0	22.25	22.11	21,312
February 05, 2026	22.21	22.17	0	22.22	22.1	20,829
February 04, 2026	22.23	22.17	0	22.23	22.14	9,822
February 03, 2026	22.26	22.21	0	22.27	22.11	15,400
February 02, 2026	22.23	22.25	0	22.28	22.21	19,609
January 30, 2026	22.19	22.21	0	22.22	22.13	22,232
January 29, 2026	22.22	22.19	0	22.23	22.1	18,544
January 28, 2026	22.27	22.22	0	22.27	22.15	15,217
January 27, 2026	22.25	22.26	0	22.29	22.2	21,400
January 26, 2026	22.2	22.25	0	22.27	22.18	18,431
January 23, 2026	22.14	22.23	0	22.23	22.11	13,500
January 22, 2026	22.1	22.14	0	22.17	22.08	15,200
January 21, 2026	22.1	22.06	0	22.1	21.89	30,042
January 20, 2026	22.06	22.04	0	22.11	22	30,232
January 16, 2026	22.2	22.16	0	22.28	22.12	36,900
January 15, 2026	22.23	22.26	0	22.3	22.18	23,000
January 14, 2026	22.11	22.18	0	22.19	22.06	34,949
January 13, 2026	22.1	22.11	0	22.19	22.01	31,002
January 12, 2026	21.99	22.03	0	22.07	21.95	16,800
January 09, 2026	21.95	22	0	22.08	21.95	20,100
January 08, 2026	21.96	21.95	0	22.04	21.9	30,242
January 07, 2026	21.94	21.94	0	21.99	21.87	19,020