Quantcast

Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1, 2077 Historical Stock Prices

SOJC 
$24.57
*  
0.10
0.41%
Get SOJC Alerts
*Delayed - data as of Aug. 21, 2018  -  Find a broker to begin trading SOJC now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2018 TO 21-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.52 24.57 24.48 24.57 513,129
08/21/2018 24.48 24.57 24.48 24.57 513,328
08/20/2018 24.4 24.47 24.4 24.47 66,558
08/17/2018 24.25 24.4 24.25 24.35 59,073
08/16/2018 24.24 24.45 24.22 24.23 52,174
08/15/2018 24.13 24.21 24.11 24.21 30,849
08/14/2018 24.08 24.17 24.08 24.1 57,949
08/13/2018 24.29 24.29 24.08 24.08 27,189
08/10/2018 24.34 24.34 24.25 24.27 22,998
08/09/2018 24.48 24.48 24.25 24.25 46,109
08/08/2018 24.48 24.4847 24.35 24.37 49,368
08/07/2018 24.5 24.5 24.4 24.4199 39,490
08/06/2018 24.59 24.59 24.4 24.4 64,806
08/03/2018 24.54 24.56 24.5 24.56 28,883
08/02/2018 24.49 24.6102 24.49 24.49 55,128
08/01/2018 24.6 24.6 24.457 24.49 18,780
07/31/2018 24.61 24.65 24.51 24.51 36,370
07/30/2018 24.59 24.6393 24.5168 24.6099 38,972
07/27/2018 24.55 24.6339 24.55 24.57 20,879
07/26/2018 24.62 24.6899 24.55 24.56 38,476
07/25/2018 24.67 24.6891 24.532 24.58 45,849
07/24/2018 24.69 24.69 24.54 24.58 44,264
07/23/2018 24.74 24.74 24.62 24.62 74,859
07/20/2018 24.64 24.7085 24.55 24.65 33,499
07/19/2018 24.56 24.57 24.47 24.53 173,896
07/18/2018 24.5 24.5626 24.4511 24.48 72,491
07/17/2018 24.72 24.72 24.4 24.41 89,900
07/16/2018 24.76 24.76 24.6201 24.6832 59,750
07/13/2018 24.77 24.77 24.69 24.7 46,837
07/12/2018 24.76 24.76 24.67 24.73 43,320
07/11/2018 24.77 24.79 24.7 24.77 65,477
07/10/2018 24.79 24.85 24.7499 24.7793 175,970
07/09/2018 24.79 24.79 24.7 24.72 40,587
07/06/2018 24.74 24.79 24.69 24.77 39,474
07/05/2018 24.65 24.69 24.56 24.6 128,661
07/03/2018 24.65 24.65 24.55 24.55 36,899
07/02/2018 24.55 24.65 24.55 24.59 46,837
06/29/2018 24.62 24.7 24.54 24.6 71,552
06/28/2018 24.55 24.6 24.5062 24.54 65,534
06/27/2018 24.63 24.63 24.5 24.52 64,583
06/26/2018 24.66 24.66 24.5 24.59 66,973
06/25/2018 24.62 24.62 24.51 24.54 34,643
06/22/2018 24.6 24.63 24.52 24.6 57,685
06/21/2018 24.51 24.57 24.49 24.51 66,427
06/20/2018 24.63 24.63 24.46 24.51 58,171
06/19/2018 24.64 24.64 24.46 24.56 106,604
06/18/2018 24.54 24.59 24.47 24.58 67,719
06/15/2018 24.52 24.58 24.45 24.5 39,095
06/14/2018 24.45 24.58 24.43 24.58 39,128
06/13/2018 24.5 24.5 24.4 24.42 33,605
06/12/2018 24.65 24.65 24.46 24.47 61,459
06/11/2018 24.56 24.6399 24.45 24.58 117,611
06/08/2018 24.63 24.69 24.5 24.56 54,307
06/07/2018 24.69 24.69 24.6027 24.63 24,286
06/06/2018 24.58 24.61 24.58 24.6 67,858
06/05/2018 24.64 24.6499 24.5001 24.57 57,744
06/04/2018 24.6 24.62 24.47 24.6 104,672
06/01/2018 24.4 24.62 24.3601 24.6 136,004
05/31/2018 24.27 24.35 24.24 24.35 102,482
05/30/2018 24.27 24.29 24.061 24.26 137,701
05/29/2018 24.51 24.51 24.31 24.45 139,452
05/25/2018 24.58 24.58 24.42 24.51 38,019
05/24/2018 24.36 24.46 24.29 24.46 55,717
05/23/2018 24.3 24.34 24.2469 24.32 28,944
05/22/2018 24.27 24.32 24.21 24.27 54,196
05/21/2018 24.37 24.3887 24.26 24.27 25,916
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SOJC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio