Singapore markets close in 26 minutes
Straits Times Index
3,329.09 +10.64 (+0.32%) Nikkei
38,855.37 -44.65 (-0.11%) Hang Seng
18,821.16 -6.19 (-0.03%) FTSE 100
8,303.33 -14.26 (-0.17%) Bitcoin USD
67,929.45 -793.63 (-1.15%) CMC Crypto 200
1,476.43 -20.03 (-1.34%)
The Southern Company JR 2017B NT 77 (SOJC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 22.98 | 23.09 | 22.92 | 23.08 | 23.08 | 12,800 |
| 23 May 2024 | 23.16 | 23.16 | 22.80 | 22.94 | 22.94 | 55,500 |
| 22 May 2024 | 23.06 | 23.14 | 23.02 | 23.06 | 23.06 | 17,100 |
| 21 May 2024 | 23.11 | 23.27 | 23.07 | 23.12 | 23.12 | 22,000 |
| 20 May 2024 | 23.06 | 23.18 | 23.03 | 23.11 | 23.11 | 14,600 |
| 17 May 2024 | 23.15 | 23.15 | 23.02 | 23.12 | 23.12 | 20,400 |
| 16 May 2024 | 23.26 | 23.33 | 23.07 | 23.14 | 23.14 | 28,200 |
| 15 May 2024 | 23.12 | 23.27 | 23.11 | 23.22 | 23.22 | 40,700 |
| 14 May 2024 | 23.07 | 23.11 | 22.95 | 22.95 | 22.95 | 30,000 |
| 13 May 2024 | 22.97 | 23.15 | 22.97 | 23.03 | 23.03 | 14,400 |
| 10 May 2024 | 23.04 | 23.15 | 22.91 | 22.99 | 22.99 | 12,400 |
| 09 May 2024 | 23.13 | 23.14 | 22.95 | 23.04 | 23.04 | 18,100 |
| 08 May 2024 | 23.25 | 23.49 | 23.07 | 23.13 | 23.13 | 27,400 |
| 07 May 2024 | 23.54 | 23.57 | 23.31 | 23.45 | 23.45 | 16,700 |
| 06 May 2024 | 23.37 | 23.47 | 23.24 | 23.41 | 23.41 | 25,300 |
| 03 May 2024 | 23.16 | 23.30 | 23.05 | 23.27 | 23.27 | 31,500 |
| 02 May 2024 | 22.79 | 23.04 | 22.76 | 22.93 | 22.93 | 22,400 |
| 01 May 2024 | 22.64 | 22.88 | 22.61 | 22.77 | 22.77 | 77,900 |
| 30 Apr 2024 | 23.02 | 23.04 | 22.52 | 22.55 | 22.55 | 138,200 |
| 29 Apr 2024 | 23.01 | 23.09 | 22.96 | 22.99 | 22.99 | 30,700 |
| 26 Apr 2024 | 23.27 | 23.37 | 22.96 | 22.96 | 22.96 | 18,600 |
| 25 Apr 2024 | 23.23 | 23.25 | 23.02 | 23.18 | 23.18 | 12,600 |
| 24 Apr 2024 | 23.40 | 23.49 | 23.27 | 23.46 | 23.46 | 17,400 |
| 23 Apr 2024 | 22.98 | 23.45 | 22.98 | 23.45 | 23.45 | 31,200 |
| 22 Apr 2024 | 22.99 | 23.09 | 22.90 | 22.90 | 22.90 | 16,800 |
| 19 Apr 2024 | 22.84 | 23.02 | 22.84 | 22.92 | 22.92 | 10,300 |
| 18 Apr 2024 | 22.95 | 22.97 | 22.80 | 22.88 | 22.88 | 37,500 |
| 17 Apr 2024 | 23.00 | 23.07 | 22.85 | 22.94 | 22.94 | 16,400 |
| 16 Apr 2024 | 22.74 | 23.04 | 22.61 | 22.80 | 22.80 | 15,300 |
| 15 Apr 2024 | 23.40 | 23.40 | 22.75 | 22.83 | 22.83 | 23,400 |
| 12 Apr 2024 | 23.60 | 23.65 | 23.44 | 23.45 | 23.45 | 6,200 |
| 11 Apr 2024 | 23.97 | 23.97 | 23.55 | 23.58 | 23.58 | 14,200 |
| 10 Apr 2024 | 24.15 | 24.23 | 23.72 | 23.93 | 23.93 | 19,600 |
| 09 Apr 2024 | 24.36 | 24.45 | 24.30 | 24.44 | 24.44 | 13,100 |
| 08 Apr 2024 | 24.45 | 24.45 | 24.30 | 24.38 | 24.38 | 6,100 |
| 05 Apr 2024 | 24.24 | 24.47 | 24.24 | 24.39 | 24.39 | 9,300 |
| 04 Apr 2024 | 24.35 | 24.39 | 24.30 | 24.35 | 24.35 | 10,700 |
| 03 Apr 2024 | 24.10 | 24.17 | 24.00 | 24.15 | 24.15 | 16,000 |
| 02 Apr 2024 | 24.35 | 24.47 | 24.16 | 24.16 | 24.16 | 13,500 |
| 01 Apr 2024 | 24.45 | 24.50 | 24.14 | 24.47 | 24.47 | 23,700 |
| 28 Mar 2024 | 24.84 | 24.87 | 24.30 | 24.39 | 24.39 | 73,100 |
| 27 Mar 2024 | 24.77 | 24.85 | 24.67 | 24.77 | 24.77 | 22,600 |
| 26 Mar 2024 | 24.82 | 24.85 | 24.63 | 24.80 | 24.80 | 18,200 |
| 25 Mar 2024 | 24.91 | 24.91 | 24.68 | 24.73 | 24.73 | 9,400 |
| 22 Mar 2024 | 24.88 | 24.93 | 24.79 | 24.90 | 24.90 | 8,500 |
| 21 Mar 2024 | 24.76 | 24.98 | 24.76 | 24.88 | 24.88 | 21,600 |
| 20 Mar 2024 | 24.83 | 24.86 | 24.65 | 24.76 | 24.76 | 17,700 |
| 19 Mar 2024 | 24.63 | 24.87 | 24.63 | 24.83 | 24.83 | 24,300 |
| 18 Mar 2024 | 24.63 | 24.72 | 24.51 | 24.59 | 24.59 | 13,900 |
| 15 Mar 2024 | 24.71 | 24.74 | 24.54 | 24.62 | 24.62 | 11,600 |
| 14 Mar 2024 | 24.76 | 24.76 | 24.59 | 24.63 | 24.63 | 13,900 |
| 13 Mar 2024 | 24.86 | 24.93 | 24.85 | 24.86 | 24.86 | 14,900 |
| 12 Mar 2024 | 24.82 | 24.88 | 24.80 | 24.88 | 24.88 | 8,200 |
| 11 Mar 2024 | 24.91 | 24.94 | 24.85 | 24.88 | 24.88 | 18,000 |
| 08 Mar 2024 | 24.92 | 24.96 | 24.90 | 24.93 | 24.93 | 14,700 |
| 07 Mar 2024 | 24.93 | 24.97 | 24.75 | 24.93 | 24.93 | 28,100 |
| 06 Mar 2024 | 24.85 | 24.96 | 24.82 | 24.87 | 24.87 | 39,700 |
| 05 Mar 2024 | 24.72 | 24.83 | 24.70 | 24.78 | 24.78 | 16,000 |
| 04 Mar 2024 | 24.71 | 24.82 | 24.69 | 24.71 | 24.71 | 20,500 |
| 01 Mar 2024 | 24.82 | 24.82 | 24.67 | 24.74 | 24.74 | 37,900 |
| 29 Feb 2024 | 24.53 | 24.95 | 24.38 | 24.85 | 24.85 | 145,200 |
| 28 Feb 2024 | 24.51 | 24.61 | 24.34 | 24.53 | 24.53 | 18,000 |
| 28 Feb 2024 | 0.328 Dividend | |||||
| 27 Feb 2024 | 24.81 | 24.93 | 24.70 | 24.78 | 24.45 | 14,600 |
| 26 Feb 2024 | 24.75 | 24.90 | 24.63 | 24.81 | 24.48 | 17,600 |
| 23 Feb 2024 | 24.55 | 24.91 | 24.55 | 24.85 | 24.52 | 28,800 |
| 22 Feb 2024 | 24.63 | 24.66 | 24.43 | 24.54 | 24.22 | 8,500 |
| 21 Feb 2024 | 24.50 | 24.81 | 24.48 | 24.50 | 24.18 | 18,500 |
| 20 Feb 2024 | 24.53 | 24.67 | 24.51 | 24.61 | 24.28 | 5,400 |
| 16 Feb 2024 | 24.42 | 24.57 | 24.42 | 24.48 | 24.15 | 9,000 |
| 15 Feb 2024 | 24.42 | 24.58 | 24.42 | 24.53 | 24.21 | 15,900 |
| 14 Feb 2024 | 24.36 | 24.54 | 24.36 | 24.47 | 24.15 | 30,700 |
| 13 Feb 2024 | 24.56 | 24.56 | 24.37 | 24.38 | 24.06 | 14,000 |
| 12 Feb 2024 | 24.68 | 24.81 | 24.62 | 24.76 | 24.44 | 20,000 |
| 09 Feb 2024 | 24.30 | 24.67 | 24.30 | 24.64 | 24.31 | 21,800 |
| 08 Feb 2024 | 24.26 | 24.45 | 24.21 | 24.45 | 24.13 | 16,100 |
| 07 Feb 2024 | 24.29 | 24.35 | 24.19 | 24.34 | 24.02 | 16,000 |
| 06 Feb 2024 | 24.16 | 24.30 | 24.16 | 24.30 | 23.98 | 17,000 |
| 05 Feb 2024 | 24.20 | 24.23 | 24.03 | 24.20 | 23.88 | 51,700 |
| 02 Feb 2024 | 24.30 | 24.34 | 24.24 | 24.27 | 23.95 | 10,100 |
| 01 Feb 2024 | 24.31 | 24.45 | 24.22 | 24.44 | 24.12 | 14,400 |
| 31 Jan 2024 | 24.19 | 24.30 | 24.12 | 24.26 | 23.94 | 13,800 |
| 30 Jan 2024 | 24.29 | 24.29 | 24.05 | 24.20 | 23.88 | 13,200 |
| 29 Jan 2024 | 24.18 | 24.24 | 24.14 | 24.22 | 23.90 | 13,300 |
| 26 Jan 2024 | 24.11 | 24.26 | 24.07 | 24.07 | 23.75 | 17,200 |
| 25 Jan 2024 | 24.11 | 24.27 | 23.95 | 24.22 | 23.90 | 28,400 |
| 24 Jan 2024 | 23.91 | 24.10 | 23.87 | 24.00 | 23.68 | 6,700 |
| 23 Jan 2024 | 23.92 | 24.07 | 23.92 | 24.06 | 23.74 | 10,200 |
| 22 Jan 2024 | 23.90 | 24.04 | 23.88 | 24.04 | 23.72 | 19,800 |
| 19 Jan 2024 | 23.65 | 23.86 | 23.65 | 23.84 | 23.53 | 19,600 |
| 18 Jan 2024 | 23.76 | 23.87 | 23.60 | 23.64 | 23.33 | 10,600 |
| 17 Jan 2024 | 23.70 | 23.84 | 23.58 | 23.71 | 23.40 | 14,400 |
| 16 Jan 2024 | 23.94 | 24.04 | 23.70 | 23.70 | 23.39 | 19,700 |
| 12 Jan 2024 | 24.09 | 24.11 | 23.98 | 24.04 | 23.72 | 6,000 |
| 11 Jan 2024 | 23.90 | 24.12 | 23.90 | 23.98 | 23.66 | 8,900 |
| 10 Jan 2024 | 23.96 | 24.09 | 23.90 | 24.00 | 23.68 | 15,100 |
| 09 Jan 2024 | 23.87 | 24.04 | 23.85 | 23.96 | 23.64 | 11,900 |
| 08 Jan 2024 | 23.76 | 23.92 | 23.67 | 23.90 | 23.58 | 23,800 |
| 05 Jan 2024 | 23.63 | 23.81 | 23.58 | 23.75 | 23.44 | 12,600 |
| 04 Jan 2024 | 23.74 | 23.88 | 23.59 | 23.59 | 23.28 | 18,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.