The Southern Company (SOJC)
NYSE: SOJC · Real-Time Price · USD · Preferred Stock
22.14
-0.09 (-0.40%)
At close: Mar 6, 2026, 4:00 PM EST
22.17
+0.03 (0.14%)
After-hours: Mar 6, 2026, 7:00 PM EST
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.20 | 22.20 | 22.02 | 22.14 | 22.14 | -0.40% | 19,017 |
| Mar 5, 2026 | 22.17 | 22.23 | 22.13 | 22.23 | 22.23 | -0.18% | 18,444 |
| Mar 4, 2026 | 22.30 | 22.30 | 22.20 | 22.27 | 22.27 | 0.04% | 8,291 |
| Mar 3, 2026 | 22.15 | 22.27 | 22.08 | 22.26 | 22.26 | -0.27% | 22,996 |
| Mar 2, 2026 | 22.07 | 22.32 | 22.07 | 22.32 | 22.32 | 0.81% | 55,058 |
| Feb 27, 2026 | 22.26 | 22.26 | 22.03 | 22.14 | 22.14 | -1.77% | 147,776 |
| Feb 26, 2026 | 22.57 | 22.59 | 22.49 | 22.54 | 22.21 | -0.18% | 25,283 |
| Feb 25, 2026 | 22.52 | 22.58 | 22.45 | 22.58 | 22.25 | 0.36% | 28,059 |
| Feb 24, 2026 | 22.52 | 22.53 | 22.42 | 22.50 | 22.17 | -0.04% | 23,797 |
| Feb 23, 2026 | 22.50 | 22.52 | 22.42 | 22.51 | 22.18 | 0.04% | 31,388 |
| Feb 20, 2026 | 22.39 | 22.53 | 22.39 | 22.50 | 22.17 | 0.18% | 25,380 |
| Feb 19, 2026 | 22.51 | 22.51 | 22.35 | 22.46 | 22.13 | -0.04% | 42,363 |
| Feb 18, 2026 | 22.45 | 22.57 | 22.42 | 22.47 | 22.14 | 0.09% | 36,259 |
| Feb 17, 2026 | 22.31 | 22.45 | 22.31 | 22.45 | 22.12 | 0.72% | 28,164 |
| Feb 13, 2026 | 22.31 | 22.34 | 22.27 | 22.29 | 21.97 | 0.27% | 13,799 |
| Feb 12, 2026 | 22.29 | 22.34 | 22.22 | 22.23 | 21.91 | -0.45% | 30,194 |
| Feb 11, 2026 | 22.23 | 22.34 | 22.17 | 22.33 | 22.00 | 0.45% | 20,918 |
| Feb 10, 2026 | 22.22 | 22.23 | 22.19 | 22.23 | 21.91 | 0.05% | 16,180 |
| Feb 9, 2026 | 22.23 | 22.23 | 22.19 | 22.22 | 21.90 | 0.05% | 10,052 |
| Feb 6, 2026 | 22.21 | 22.25 | 22.11 | 22.21 | 21.89 | 0.18% | 21,312 |
| Feb 5, 2026 | 22.21 | 22.22 | 22.10 | 22.17 | 21.85 | 0.02% | 20,829 |
| Feb 4, 2026 | 22.23 | 22.23 | 22.14 | 22.17 | 21.84 | -0.18% | 9,822 |
| Feb 3, 2026 | 22.26 | 22.27 | 22.11 | 22.21 | 21.88 | -0.18% | 15,357 |
| Feb 2, 2026 | 22.23 | 22.28 | 22.21 | 22.25 | 21.92 | 0.16% | 19,609 |
| Jan 30, 2026 | 22.19 | 22.22 | 22.13 | 22.21 | 21.89 | 0.09% | 22,232 |
| Jan 29, 2026 | 22.22 | 22.23 | 22.10 | 22.19 | 21.87 | -0.14% | 18,544 |
| Jan 28, 2026 | 22.27 | 22.27 | 22.15 | 22.22 | 21.90 | -0.18% | 15,217 |
| Jan 27, 2026 | 22.25 | 22.29 | 22.20 | 22.26 | 21.94 | 0.04% | 21,396 |
| Jan 26, 2026 | 22.20 | 22.27 | 22.18 | 22.25 | 21.93 | 0.09% | 18,431 |
| Jan 23, 2026 | 22.14 | 22.23 | 22.11 | 22.23 | 21.91 | 0.41% | 13,474 |
| Jan 22, 2026 | 22.10 | 22.17 | 22.08 | 22.14 | 21.82 | 0.36% | 15,151 |
| Jan 21, 2026 | 22.10 | 22.10 | 21.89 | 22.06 | 21.74 | 0.09% | 30,042 |
| Jan 20, 2026 | 22.06 | 22.11 | 22.00 | 22.04 | 21.72 | -0.54% | 30,232 |
| Jan 16, 2026 | 22.20 | 22.28 | 22.12 | 22.16 | 21.84 | -0.45% | 36,888 |
| Jan 15, 2026 | 22.23 | 22.30 | 22.18 | 22.26 | 21.94 | 0.36% | 22,997 |
| Jan 14, 2026 | 22.11 | 22.19 | 22.06 | 22.18 | 21.86 | 0.32% | 34,949 |
| Jan 13, 2026 | 22.10 | 22.19 | 22.01 | 22.11 | 21.79 | 0.36% | 31,002 |
| Jan 12, 2026 | 21.99 | 22.07 | 21.95 | 22.03 | 21.71 | 0.14% | 16,776 |
| Jan 9, 2026 | 21.95 | 22.08 | 21.95 | 22.00 | 21.68 | 0.23% | 20,073 |
| Jan 8, 2026 | 21.96 | 22.04 | 21.90 | 21.95 | 21.63 | 0.05% | 30,242 |
| Jan 7, 2026 | 21.94 | 21.99 | 21.87 | 21.94 | 21.62 | 0.27% | 19,020 |
| Jan 6, 2026 | 21.89 | 21.92 | 21.77 | 21.88 | 21.56 | -0.23% | 26,661 |
| Jan 5, 2026 | 21.92 | 22.06 | 21.84 | 21.93 | 21.61 | 0.32% | 49,960 |
| Jan 2, 2026 | 21.70 | 21.88 | 21.70 | 21.86 | 21.54 | 1.16% | 25,157 |
| Dec 31, 2025 | 21.60 | 21.67 | 21.55 | 21.61 | 21.30 | -0.05% | 77,623 |
| Dec 30, 2025 | 21.63 | 21.67 | 21.57 | 21.62 | 21.31 | -0.05% | 56,286 |
| Dec 29, 2025 | 21.62 | 21.70 | 21.60 | 21.63 | 21.32 | -0.28% | 41,488 |
| Dec 26, 2025 | 21.63 | 21.70 | 21.63 | 21.69 | 21.37 | 0.18% | 19,964 |
| Dec 24, 2025 | 21.60 | 21.71 | 21.60 | 21.65 | 21.33 | 0.05% | 14,834 |
| Dec 23, 2025 | 21.66 | 21.82 | 21.60 | 21.64 | 21.32 | -0.28% | 27,180 |