U.S. markets closed

The Southern Company JR 2017B NT 77 (SOJC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.91+0.05 (+0.19%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202126.8426.9126.8126.9126.9120,900
Apr 15, 202126.6526.8726.5926.8626.8617,800
Apr 14, 202126.4826.7526.4826.7026.7019,700
Apr 13, 202126.4226.5926.4026.5826.5820,200
Apr 12, 202126.4326.4726.3326.4426.4441,000
Apr 09, 202126.4126.4526.4026.4126.4111,200
Apr 08, 202126.4926.4926.3426.4426.4418,100
Apr 07, 202126.4826.4826.3426.4126.4119,400
Apr 06, 202126.5426.6226.3726.4026.4042,500
Apr 05, 202126.4326.4926.3426.4726.4721,000
Apr 01, 202126.5026.5826.2326.3526.3559,700
Mar 31, 202126.2526.4826.2526.4526.4528,600
Mar 30, 202126.0826.2926.0826.2926.2915,600
Mar 29, 202126.2126.2126.0926.1626.168,800
Mar 26, 202126.2226.2826.1026.1926.1912,800
Mar 25, 202126.1526.3626.1526.2126.2113,100
Mar 24, 202126.1826.3426.1526.2126.2127,400
Mar 23, 202126.0926.1926.0926.1326.137,200
Mar 22, 202126.2026.2026.0426.1426.1416,900
Mar 19, 202125.9626.1925.8726.0826.0815,700
Mar 18, 202126.3526.3925.9225.9325.9319,500
Mar 17, 202126.3926.4826.2426.2526.2522,300
Mar 16, 202126.2426.3926.2426.3926.3921,600
Mar 15, 202126.2526.3826.1326.3826.3825,100
Mar 12, 202126.3226.3626.0126.2726.2723,400
Mar 11, 202126.2126.3726.2126.3726.3725,700
Mar 10, 202126.1026.2026.0826.1726.1717,500
Mar 09, 202126.2026.2026.0726.1926.1914,400
Mar 08, 202126.3326.3326.0626.1526.1515,100
Mar 05, 202126.1626.4426.0326.2726.2719,100
Mar 04, 202126.3726.5526.2026.2026.2026,500
Mar 03, 202126.2926.4826.1026.4626.4620,200
Mar 02, 202126.2926.4926.1526.4526.4543,500
Mar 01, 202126.1926.2326.0126.2326.2326,600
Feb 26, 202125.8726.1325.8126.0826.0846,600
Feb 25, 202125.9826.0025.6125.8625.8639,200
Feb 25, 20210.321 Dividend
Feb 24, 202126.2526.2526.1126.2125.8944,400
Feb 23, 202126.3826.4226.2526.2525.9325,700
Feb 22, 202126.3326.4426.2526.3226.0029,400
Feb 19, 202126.3626.4226.2926.2925.979,000
Feb 18, 202126.3326.3626.2026.3526.0331,600
Feb 17, 202126.2926.3226.2326.2625.94102,000
Feb 16, 202126.3526.3526.1826.2025.8871,300
Feb 12, 202126.4026.4326.2026.3426.0230,600
Feb 11, 202126.4826.5926.4126.4126.0921,200
Feb 10, 202126.6726.6726.4826.5126.1911,400
Feb 09, 202126.6726.6726.5326.6726.347,400
Feb 08, 202126.6326.7226.5526.6426.3123,800
Feb 05, 202126.6826.7026.6026.6726.3410,300
Feb 04, 202126.7726.7726.5626.6326.3013,300
Feb 03, 202126.8026.8726.6126.6326.3017,600
Feb 02, 202126.7427.0326.7426.8026.4716,200
Feb 01, 202126.7426.9426.7226.7626.4311,700
Jan 29, 202126.8526.8826.6426.7426.4147,400
Jan 28, 202126.7627.0226.7626.9226.5921,000
Jan 27, 202126.9327.0426.7326.7726.4424,000
Jan 26, 202126.9727.1026.9727.1026.7711,300
Jan 25, 202126.9727.1826.9727.0326.708,200
Jan 22, 202127.0427.1326.9627.0226.6912,100
Jan 21, 202127.0027.1526.9327.0426.7116,300
Jan 20, 202126.9227.1026.9227.1026.7717,900
Jan 19, 202126.9226.9926.9226.9826.6516,500
Jan 15, 202126.8727.0026.7726.9226.5924,300
Jan 14, 202126.6026.9126.5526.8826.5519,900
Jan 13, 202126.2226.6926.1826.6926.3640,000
Jan 12, 202126.2526.2525.9326.1825.8648,900
Jan 11, 202126.5626.6726.2626.2625.9419,000
Jan 08, 202126.6126.6926.5026.6926.3614,600
Jan 07, 202126.6926.6926.2326.5026.1815,700
Jan 06, 202126.9626.9626.3326.7226.3921,900
Jan 05, 202127.0927.2226.9026.9326.6022,400
Jan 04, 202127.3927.3926.9927.0426.716,400
Dec 31, 202027.3327.4827.1927.3126.98108,400
Dec 30, 202027.3727.4427.2527.4327.0913,000
Dec 29, 202027.2827.3627.2327.3126.9821,500
Dec 28, 202027.4227.4227.1927.1926.8642,900
Dec 24, 202027.3227.3727.1827.3627.0211,200
Dec 23, 202027.2027.3127.0627.3126.9830,000
Dec 22, 202027.2727.3527.0927.1426.8019,000
Dec 21, 202027.0327.2326.9627.2026.8714,500
Dec 18, 202027.0227.2127.0227.1026.7717,300
Dec 17, 202026.9327.1326.9327.1326.8017,000
Dec 16, 202026.9427.0726.9027.0726.7419,200
Dec 15, 202026.9727.0426.8527.0326.7027,400
Dec 14, 202026.9727.0226.8326.9126.5817,500
Dec 11, 202026.7926.9526.7326.9426.6132,700
Dec 10, 202027.0127.0326.6826.8026.4724,800
Dec 09, 202027.0127.0526.9927.0326.7016,400
Dec 08, 202026.9627.0726.9627.0726.7414,700
Dec 07, 202026.9527.0626.9227.0626.7312,600
Dec 04, 202027.0727.0726.8827.0226.6926,300
Dec 03, 202026.9126.9926.8026.9526.6215,800
Dec 02, 202026.6426.9126.6226.8926.5619,500
Dec 01, 202026.8426.9126.7026.7026.3721,800
Nov 30, 202026.8926.9426.7526.7526.4239,000
Nov 27, 202026.9326.9326.8226.9126.587,600
Nov 27, 20200.328 Dividend
Nov 25, 202027.2027.2427.1527.2126.5514,800
Nov 24, 202027.2527.3427.2027.2126.5518,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...