Skip to main content
logo
The Southern Company (SOJC)
NYSE: SOJC · Real-Time Price · USD · Preferred Stock
22.80
-0.72 (-3.06%)
Aug 29, 2025, 4:00 PM - Market closed

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202523.2023.2022.7822.8022.80-3.06%106,907
Aug 28, 202523.5023.5423.4623.5223.520.09%14,420
Aug 27, 202523.4723.5323.4523.5023.500.09%21,988
Aug 26, 202523.5023.5423.4523.4823.480.04%16,410
Aug 25, 202523.4823.5223.4123.4723.470.17%11,933
Aug 22, 202523.4023.4923.3023.4323.430.47%17,322
Aug 21, 202523.2823.3923.2123.3223.32-0.09%29,282
Aug 20, 202523.1623.3423.1523.3423.340.52%14,394
Aug 19, 202523.0123.2322.9823.2223.220.91%29,547
Aug 18, 202522.9823.0122.9723.0123.010.04%5,753
Aug 15, 202522.9223.0322.8723.0023.000.04%12,363
Aug 14, 202523.0123.0222.9222.9922.99-0.13%8,008
Aug 13, 202522.9123.0422.9023.0223.020.74%12,798
Aug 12, 202522.7722.8522.7522.8522.850.62%11,513
Aug 11, 202522.6322.7322.6322.7122.71-11,353
Aug 8, 202522.6822.7122.6322.7122.710.13%9,793
Aug 7, 202522.8922.8922.6422.6822.68-0.96%16,841
Aug 6, 202522.9923.1322.8122.9022.90-0.37%34,305
Aug 5, 202522.9023.0022.8222.9922.990.33%16,423
Aug 4, 202522.6322.9822.5822.9122.911.51%30,797
Aug 1, 202522.5122.6022.4622.5722.570.27%8,325
Jul 31, 202522.2522.5122.1922.5122.511.35%71,724
Jul 30, 202522.1422.2322.0822.2122.21-0.09%11,439
Jul 29, 202522.0222.2622.0222.2322.230.54%11,808
Jul 28, 202522.1522.1522.0022.1122.110.05%30,869
Jul 25, 202522.0022.1622.0022.1022.100.41%20,753
Jul 24, 202521.8522.0521.8122.0122.010.46%18,011
Jul 23, 202522.0122.0121.8721.9121.91-0.27%12,026
Jul 22, 202522.0422.1721.9421.9721.970.09%10,837
Jul 21, 202522.0122.1221.8821.9521.95-0.18%13,767
Jul 18, 202522.0622.0621.9021.9921.990.05%16,512
Jul 17, 202521.8822.0821.8421.9821.980.83%15,869
Jul 16, 202522.0122.0221.7921.8021.80-0.46%21,962
Jul 15, 202522.1422.1421.8521.9021.90-0.54%33,627
Jul 14, 202522.0022.1221.9122.0222.02-0.41%23,857
Jul 11, 202522.1922.2321.9722.1122.11-0.45%16,258
Jul 10, 202522.0522.2322.0022.2122.211.06%21,575
Jul 9, 202521.8922.0121.8721.9821.980.17%10,556
Jul 8, 202521.7321.9421.7321.9421.940.73%22,066
Jul 7, 202521.8021.8421.7221.7821.780.18%29,541
Jul 3, 202521.8021.8721.7321.7421.74-0.46%29,331
Jul 2, 202521.4621.8521.4621.8421.841.49%25,411
Jul 1, 202521.3521.5621.3521.5221.520.99%31,516
Jun 30, 202521.4421.5421.2521.3121.31-0.56%109,005
Jun 27, 202521.5321.6421.3521.4321.43-0.74%49,616
Jun 26, 202521.5121.6221.4821.5921.590.39%57,327
Jun 25, 202521.5321.5421.4821.5121.510.08%14,299
Jun 24, 202521.4621.5621.3921.4921.490.51%25,955
Jun 23, 202521.3521.4521.3521.3821.380.28%10,426
Jun 20, 202521.3121.4121.3021.3221.320.09%14,627