The Southern Company (SOJC)
NYSE: SOJC · Real-Time Price · USD · Preferred Stock
21.96
-0.04 (-0.18%)
At close: Nov 19, 2025, 4:00 PM EST
21.96
0.00 (0.00%)
After-hours: Nov 19, 2025, 7:00 PM EST
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 21.91 | 22.00 | 21.88 | 21.96 | 21.96 | -0.18% | 16,207 |
| Nov 18, 2025 | 22.10 | 22.22 | 21.91 | 22.00 | 22.00 | 0.18% | 17,975 |
| Nov 17, 2025 | 22.24 | 22.32 | 21.90 | 21.96 | 21.96 | -1.57% | 26,643 |
| Nov 14, 2025 | 22.28 | 22.45 | 22.28 | 22.31 | 22.31 | - | 20,314 |
| Nov 13, 2025 | 22.62 | 22.62 | 22.30 | 22.31 | 22.31 | -1.41% | 22,412 |
| Nov 12, 2025 | 22.84 | 22.87 | 22.62 | 22.63 | 22.63 | -0.96% | 23,835 |
| Nov 11, 2025 | 22.73 | 22.85 | 22.68 | 22.85 | 22.85 | 0.57% | 25,991 |
| Nov 10, 2025 | 22.63 | 22.73 | 22.63 | 22.72 | 22.72 | 0.71% | 10,891 |
| Nov 7, 2025 | 22.65 | 22.73 | 22.54 | 22.56 | 22.56 | -0.35% | 16,882 |
| Nov 6, 2025 | 22.65 | 22.73 | 22.58 | 22.64 | 22.64 | -0.13% | 21,370 |
| Nov 5, 2025 | 22.58 | 22.75 | 22.58 | 22.67 | 22.67 | 0.31% | 25,370 |
| Nov 4, 2025 | 22.55 | 22.63 | 22.43 | 22.60 | 22.60 | -0.13% | 25,474 |
| Nov 3, 2025 | 22.73 | 22.75 | 22.56 | 22.63 | 22.63 | -0.04% | 19,195 |
| Oct 31, 2025 | 22.70 | 22.83 | 22.57 | 22.64 | 22.64 | -0.44% | 46,537 |
| Oct 30, 2025 | 22.95 | 22.95 | 22.74 | 22.74 | 22.74 | -0.83% | 25,033 |
| Oct 29, 2025 | 23.11 | 23.11 | 22.93 | 22.93 | 22.93 | -0.35% | 7,649 |
| Oct 28, 2025 | 23.00 | 23.12 | 23.00 | 23.01 | 23.01 | -0.17% | 15,220 |
| Oct 27, 2025 | 23.04 | 23.12 | 22.97 | 23.05 | 23.05 | 0.04% | 14,585 |
| Oct 24, 2025 | 22.96 | 23.05 | 22.95 | 23.04 | 23.04 | 0.44% | 16,158 |
| Oct 23, 2025 | 22.87 | 22.99 | 22.85 | 22.94 | 22.94 | 0.04% | 12,895 |
| Oct 22, 2025 | 23.00 | 23.00 | 22.85 | 22.93 | 22.93 | -0.61% | 23,405 |
| Oct 21, 2025 | 22.99 | 23.09 | 22.98 | 23.07 | 23.07 | 0.35% | 15,936 |
| Oct 20, 2025 | 22.93 | 23.05 | 22.88 | 22.99 | 22.99 | 0.61% | 27,540 |
| Oct 17, 2025 | 22.84 | 22.93 | 22.81 | 22.85 | 22.85 | 0.26% | 14,735 |
| Oct 16, 2025 | 22.84 | 22.89 | 22.78 | 22.79 | 22.79 | 0.04% | 26,265 |
| Oct 15, 2025 | 22.69 | 22.86 | 22.69 | 22.78 | 22.78 | 0.35% | 22,296 |
| Oct 14, 2025 | 22.62 | 22.79 | 22.62 | 22.70 | 22.70 | 0.04% | 18,424 |
| Oct 13, 2025 | 22.63 | 22.83 | 22.58 | 22.69 | 22.69 | 0.80% | 13,485 |
| Oct 10, 2025 | 22.80 | 22.86 | 22.51 | 22.51 | 22.51 | -1.14% | 18,546 |
| Oct 9, 2025 | 22.92 | 22.92 | 22.75 | 22.77 | 22.77 | -0.78% | 21,775 |
| Oct 8, 2025 | 22.96 | 23.04 | 22.92 | 22.95 | 22.95 | 0.09% | 14,257 |
| Oct 7, 2025 | 22.95 | 22.96 | 22.90 | 22.93 | 22.93 | - | 13,431 |
| Oct 6, 2025 | 22.91 | 23.03 | 22.90 | 22.93 | 22.93 | -0.39% | 13,024 |
| Oct 3, 2025 | 23.10 | 23.17 | 23.00 | 23.02 | 23.02 | -0.22% | 16,856 |
| Oct 2, 2025 | 23.21 | 23.23 | 23.01 | 23.07 | 23.07 | -0.26% | 23,276 |
| Oct 1, 2025 | 22.80 | 23.13 | 22.80 | 23.13 | 23.13 | 1.80% | 19,767 |
| Sep 30, 2025 | 23.00 | 23.00 | 22.61 | 22.72 | 22.72 | -0.83% | 70,489 |
| Sep 29, 2025 | 23.01 | 23.03 | 22.84 | 22.91 | 22.91 | -0.43% | 21,128 |
| Sep 26, 2025 | 23.23 | 23.35 | 23.00 | 23.01 | 23.01 | -0.90% | 26,685 |
| Sep 25, 2025 | 23.56 | 23.56 | 23.21 | 23.22 | 23.22 | -1.19% | 26,840 |
| Sep 24, 2025 | 23.65 | 23.65 | 23.42 | 23.50 | 23.50 | -0.63% | 18,872 |
| Sep 23, 2025 | 23.77 | 23.89 | 23.61 | 23.65 | 23.65 | -0.50% | 25,744 |
| Sep 22, 2025 | 23.81 | 23.94 | 23.77 | 23.77 | 23.77 | -0.38% | 9,123 |
| Sep 19, 2025 | 23.89 | 23.91 | 23.77 | 23.86 | 23.86 | -0.17% | 17,751 |
| Sep 18, 2025 | 23.99 | 23.99 | 23.87 | 23.90 | 23.90 | -0.38% | 11,218 |
| Sep 17, 2025 | 23.88 | 24.04 | 23.83 | 23.99 | 23.99 | 0.42% | 19,311 |
| Sep 16, 2025 | 24.00 | 24.02 | 23.80 | 23.89 | 23.89 | -0.25% | 39,229 |
| Sep 15, 2025 | 23.77 | 24.00 | 23.77 | 23.95 | 23.95 | 0.68% | 28,596 |
| Sep 12, 2025 | 23.67 | 23.79 | 23.57 | 23.79 | 23.79 | 0.63% | 21,574 |
| Sep 11, 2025 | 23.53 | 23.68 | 23.47 | 23.64 | 23.64 | 0.64% | 14,571 |