Skip to main content

Southern Company Series 2020C 4.20% (NY: SOJE )

20.14 +0.10 (+0.49%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.39 25.45 25.39 25.37 108,952 -0.10(-0.39%)
Nov 29, 2021 25.41 25.51 25.36 25.47 66,854 +0.17(+0.67%)
Nov 26, 2021 25.30 25.38 25.27 25.30 75,659 -0.15(-0.59%)
Nov 24, 2021 25.36 25.45 25.28 25.45 27,947 +0.10(+0.39%)
Nov 23, 2021 25.40 25.43 25.28 25.35 87,710 -0.10(-0.39%)
Nov 22, 2021 25.51 25.59 25.41 25.45 43,122 -0.05(-0.20%)
Nov 19, 2021 25.46 25.52 25.41 25.50 42,347 +0.06(+0.24%)
Nov 18, 2021 25.49 25.45 25.40 25.44 105,881 -0.01(-0.04%)
Nov 17, 2021 25.36 25.45 25.30 25.45 59,379 +0.07(+0.28%)
Nov 16, 2021 25.37 25.51 25.25 25.38 137,742 +0.01(+0.04%)
Nov 15, 2021 25.49 25.49 25.30 25.37 101,138 -0.04(-0.16%)
Nov 12, 2021 25.40 25.44 25.31 25.41 110,287 +0.02(+0.08%)
Nov 11, 2021 25.59 25.62 25.36 25.39 36,454 -0.11(-0.43%)
Nov 10, 2021 25.65 25.50 65,988 -0.15(-0.58%)
Nov 09, 2021 25.90 25.90 25.56 25.65 153,210 -0.22(-0.85%)
Nov 08, 2021 25.89 25.92 25.83 25.87 31,665 -0.02(-0.08%)
Nov 05, 2021 25.83 25.90 25.83 25.89 124,738 +0.09(+0.35%)
Nov 04, 2021 25.76 25.83 25.74 25.80 57,530 +0.06(+0.23%)
Nov 03, 2021 25.73 25.79 25.66 25.74 105,036 +0.08(+0.31%)
Nov 02, 2021 25.70 25.72 25.66 25.66 54,460 +0.02(+0.08%)
Nov 01, 2021 25.62 25.57 25.51 25.64 46,034 +0.07(+0.27%)
Oct 29, 2021 25.60 25.68 25.55 25.57 110,447 +0.01(+0.04%)
Oct 28, 2021 25.67 25.72 25.55 25.56 84,194 -0.07(-0.27%)
Oct 27, 2021 25.53 25.71 25.50 25.63 274,972 +0.14(+0.55%)
Oct 26, 2021 25.59 25.49 25.49 98,895 -0.04(-0.16%)
Oct 25, 2021 25.52 25.59 25.50 25.53 103,788 -0.02(-0.08%)
Oct 22, 2021 25.60 25.61 25.51 25.55 69,634 -0.02(-0.08%)
Oct 21, 2021 25.68 25.72 25.49 25.57 118,146 -0.07(-0.27%)
Oct 20, 2021 25.67 25.73 25.60 25.64 229,952 -0.01(-0.04%)
Oct 19, 2021 25.75 25.87 25.62 25.65 267,119 -0.08(-0.31%)
Oct 18, 2021 25.65 25.80 25.58 25.73 133,411 +0.04(+0.16%)
Oct 15, 2021 25.78 25.82 25.69 25.69 96,385 -0.09(-0.35%)
Oct 14, 2021 25.67 25.92 25.67 25.78 118,983 +0.18(+0.70%)
Oct 13, 2021 25.52 25.66 25.45 25.60 105,395 -0.09(-0.35%)
Oct 12, 2021 25.49 25.78 25.45 25.69 98,961 +0.27(+1.06%)
Oct 11, 2021 25.42 25.47 25.37 25.42 54,020 +0.01(+0.04%)
Oct 08, 2021 25.44 25.52 25.30 25.41 178,074 +0.04(+0.16%)
Oct 07, 2021 25.45 25.54 25.35 25.37 61,896 -0.10(-0.39%)
Oct 06, 2021 25.38 25.54 25.21 25.47 91,374 +0.09(+0.35%)
Oct 05, 2021 25.51 25.55 25.36 25.38 66,419 -0.08(-0.31%)
Oct 04, 2021 25.74 25.74 25.41 25.46 51,295 -0.24(-0.93%)
Oct 01, 2021 25.68 25.74 25.63 25.70 34,330 +0.10(+0.39%)
Sep 30, 2021 25.77 25.80 25.60 25.60 128,527 -0.18(-0.70%)
Sep 29, 2021 25.57 25.80 25.53 25.78 73,791 +0.22(+0.86%)
Sep 28, 2021 25.62 25.63 25.41 25.56 112,293 -0.14(-0.54%)
Sep 27, 2021 25.69 25.75 25.62 25.70 133,716 -0.06(-0.23%)
Sep 24, 2021 25.77 25.87 25.72 25.76 31,059 -0.13(-0.50%)
Sep 23, 2021 26.03 26.10 25.85 25.89 48,430 -0.14(-0.52%)
Sep 22, 2021 25.83 26.03 25.81 26.03 84,289 +0.26(+0.99%)
Sep 21, 2021 25.74 25.83 25.65 25.77 56,187 +0.05(+0.19%)
Sep 20, 2021 25.73 25.80 25.61 25.72 54,486 -0.09(-0.35%)
Sep 17, 2021 26.02 26.02 25.81 25.81 75,937 -0.15(-0.58%)
Sep 16, 2021 26.10 26.10 25.95 25.96 89,277 -0.11(-0.42%)
Sep 15, 2021 25.91 26.10 25.87 26.07 71,805 +0.20(+0.77%)
Sep 14, 2021 25.98 26.04 25.79 25.87 38,876 -0.03(-0.12%)
Sep 13, 2021 26.09 26.12 25.87 25.90 57,539 -0.14(-0.54%)
Sep 10, 2021 26.11 26.19 25.57 26.04 67,954 -0.05(-0.19%)
Sep 09, 2021 26.11 26.26 26.04 26.09 94,831 -0.01(-0.04%)
Sep 08, 2021 26.26 26.33 26.10 26.10 62,598 -0.15(-0.57%)
Sep 07, 2021 26.39 26.39 26.22 26.25 63,797 -0.17(-0.64%)
Sep 03, 2021 26.33 26.44 26.28 26.42 77,399 +0.06(+0.23%)
Sep 02, 2021 26.31 26.40 26.20 26.36 35,512 +0.10(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.