The Southern Company (SOJC)
NYSE: SOJC · Real-Time Price · USD · Preferred Stock
22.23
+0.09 (0.41%)
Jan 23, 2026, 4:00 PM EST - Market closed
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 22.14 | 22.23 | 22.11 | 22.23 | 22.23 | 0.41% | 13,474 |
| Jan 22, 2026 | 22.10 | 22.17 | 22.08 | 22.14 | 22.14 | 0.36% | 15,151 |
| Jan 21, 2026 | 22.10 | 22.10 | 21.89 | 22.06 | 22.06 | 0.09% | 30,042 |
| Jan 20, 2026 | 22.06 | 22.11 | 22.00 | 22.04 | 22.04 | -0.54% | 30,232 |
| Jan 16, 2026 | 22.20 | 22.28 | 22.12 | 22.16 | 22.16 | -0.45% | 36,888 |
| Jan 15, 2026 | 22.23 | 22.30 | 22.18 | 22.26 | 22.26 | 0.36% | 22,997 |
| Jan 14, 2026 | 22.11 | 22.19 | 22.06 | 22.18 | 22.18 | 0.32% | 34,949 |
| Jan 13, 2026 | 22.10 | 22.19 | 22.01 | 22.11 | 22.11 | 0.36% | 31,002 |
| Jan 12, 2026 | 21.99 | 22.07 | 21.95 | 22.03 | 22.03 | 0.14% | 16,776 |
| Jan 9, 2026 | 21.95 | 22.08 | 21.95 | 22.00 | 22.00 | 0.23% | 20,073 |
| Jan 8, 2026 | 21.96 | 22.04 | 21.90 | 21.95 | 21.95 | 0.05% | 30,242 |
| Jan 7, 2026 | 21.94 | 21.99 | 21.87 | 21.94 | 21.94 | 0.27% | 19,020 |
| Jan 6, 2026 | 21.89 | 21.92 | 21.77 | 21.88 | 21.88 | -0.23% | 26,661 |
| Jan 5, 2026 | 21.92 | 22.06 | 21.84 | 21.93 | 21.93 | 0.32% | 49,960 |
| Jan 2, 2026 | 21.70 | 21.88 | 21.70 | 21.86 | 21.86 | 1.16% | 25,157 |
| Dec 31, 2025 | 21.60 | 21.67 | 21.55 | 21.61 | 21.61 | -0.05% | 77,623 |
| Dec 30, 2025 | 21.63 | 21.67 | 21.57 | 21.62 | 21.62 | -0.05% | 56,286 |
| Dec 29, 2025 | 21.62 | 21.70 | 21.60 | 21.63 | 21.63 | -0.28% | 41,488 |
| Dec 26, 2025 | 21.63 | 21.70 | 21.63 | 21.69 | 21.69 | 0.18% | 19,964 |
| Dec 24, 2025 | 21.60 | 21.71 | 21.60 | 21.65 | 21.65 | 0.05% | 14,834 |
| Dec 23, 2025 | 21.66 | 21.82 | 21.60 | 21.64 | 21.64 | -0.28% | 27,180 |
| Dec 22, 2025 | 21.81 | 21.89 | 21.70 | 21.70 | 21.70 | -0.37% | 33,037 |
| Dec 19, 2025 | 21.76 | 21.86 | 21.76 | 21.78 | 21.78 | -0.25% | 33,398 |
| Dec 18, 2025 | 21.89 | 21.99 | 21.78 | 21.84 | 21.84 | 0.30% | 33,885 |
| Dec 17, 2025 | 21.83 | 21.92 | 21.73 | 21.77 | 21.77 | -0.27% | 29,974 |
| Dec 16, 2025 | 21.78 | 21.87 | 21.75 | 21.83 | 21.83 | 0.41% | 43,866 |
| Dec 15, 2025 | 21.67 | 21.82 | 21.67 | 21.74 | 21.74 | 0.32% | 44,094 |
| Dec 12, 2025 | 21.75 | 21.95 | 21.65 | 21.67 | 21.67 | -0.87% | 31,537 |
| Dec 11, 2025 | 21.75 | 21.96 | 21.66 | 21.86 | 21.86 | 0.64% | 41,645 |
| Dec 10, 2025 | 21.67 | 21.85 | 21.66 | 21.72 | 21.72 | 0.23% | 20,143 |
| Dec 9, 2025 | 21.65 | 21.74 | 21.58 | 21.67 | 21.67 | 0.51% | 54,183 |
| Dec 8, 2025 | 21.55 | 21.63 | 21.50 | 21.56 | 21.56 | -0.05% | 29,508 |
| Dec 5, 2025 | 21.57 | 21.69 | 21.54 | 21.57 | 21.57 | - | 30,342 |
| Dec 4, 2025 | 21.68 | 21.76 | 21.57 | 21.57 | 21.57 | -0.61% | 28,228 |
| Dec 3, 2025 | 21.71 | 21.76 | 21.62 | 21.70 | 21.70 | 0.24% | 34,219 |
| Dec 2, 2025 | 21.65 | 21.70 | 21.54 | 21.65 | 21.65 | 0.23% | 42,655 |
| Dec 1, 2025 | 21.63 | 21.70 | 21.60 | 21.60 | 21.60 | -0.37% | 53,315 |
| Nov 28, 2025 | 21.78 | 21.89 | 21.58 | 21.68 | 21.68 | -1.90% | 53,145 |
| Nov 26, 2025 | 22.12 | 22.22 | 22.07 | 22.10 | 21.77 | 0.18% | 29,744 |
| Nov 25, 2025 | 22.02 | 22.17 | 22.01 | 22.06 | 21.73 | 0.21% | 22,072 |
| Nov 24, 2025 | 22.08 | 22.08 | 21.95 | 22.01 | 21.69 | 0.25% | 17,810 |
| Nov 21, 2025 | 21.83 | 22.04 | 21.76 | 21.96 | 21.63 | 0.60% | 15,586 |
| Nov 20, 2025 | 22.00 | 22.10 | 21.77 | 21.83 | 21.51 | -0.59% | 26,596 |
| Nov 19, 2025 | 21.91 | 22.00 | 21.88 | 21.96 | 21.63 | -0.18% | 16,207 |
| Nov 18, 2025 | 22.10 | 22.22 | 21.91 | 22.00 | 21.67 | 0.18% | 17,975 |
| Nov 17, 2025 | 22.24 | 22.32 | 21.90 | 21.96 | 21.63 | -1.57% | 26,643 |
| Nov 14, 2025 | 22.28 | 22.45 | 22.28 | 22.31 | 21.98 | - | 20,314 |
| Nov 13, 2025 | 22.62 | 22.62 | 22.30 | 22.31 | 21.98 | -1.41% | 22,412 |
| Nov 12, 2025 | 22.84 | 22.87 | 22.62 | 22.63 | 22.29 | -0.96% | 23,835 |
| Nov 11, 2025 | 22.73 | 22.85 | 22.68 | 22.85 | 22.51 | 0.57% | 25,991 |