Skip to main content
logo
The Southern Company (SOJC)
NYSE: SOJC · Real-Time Price · USD · Preferred Stock
23.01
-0.21 (-0.90%)
Sep 26, 2025, 4:00 PM EDT - Market closed

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.2323.3523.0023.0123.01-0.90%26,685
Sep 25, 202523.5623.5623.2123.2223.22-1.19%26,840
Sep 24, 202523.6523.6523.4223.5023.50-0.63%18,872
Sep 23, 202523.7723.8923.6123.6523.65-0.50%25,744
Sep 22, 202523.8123.9423.7723.7723.77-0.38%9,123
Sep 19, 202523.8923.9123.7723.8623.86-0.17%17,751
Sep 18, 202523.9923.9923.8723.9023.90-0.38%11,218
Sep 17, 202523.8824.0423.8323.9923.990.42%19,311
Sep 16, 202524.0024.0223.8023.8923.89-0.25%39,229
Sep 15, 202523.7724.0023.7723.9523.950.68%28,596
Sep 12, 202523.6723.7923.5723.7923.790.63%21,574
Sep 11, 202523.5323.6823.4723.6423.640.64%14,571
Sep 10, 202523.3523.5223.3523.4923.490.38%7,765
Sep 9, 202523.4323.4323.2823.4023.40-0.13%11,118
Sep 8, 202523.2923.4323.2423.4323.430.69%23,666
Sep 5, 202523.1423.3123.1423.2723.271.04%64,059
Sep 4, 202523.0223.0722.9123.0323.030.26%24,548
Sep 3, 202522.9222.9822.8222.9722.970.70%11,483
Sep 2, 202522.7522.9222.7522.8122.810.04%24,043
Aug 29, 202523.2023.2022.7822.8022.80-3.06%106,907
Aug 28, 202523.5023.5423.4623.5223.190.09%14,420
Aug 27, 202523.4723.5323.4523.5023.170.09%21,988
Aug 26, 202523.5023.5423.4523.4823.150.04%16,410
Aug 25, 202523.4823.5223.4123.4723.140.17%11,933
Aug 22, 202523.4023.4923.3023.4323.100.47%17,322
Aug 21, 202523.2823.3923.2123.3223.00-0.09%29,282
Aug 20, 202523.1623.3423.1523.3423.010.52%14,394
Aug 19, 202523.0123.2322.9823.2222.900.91%29,547
Aug 18, 202522.9823.0122.9723.0122.690.04%5,753
Aug 15, 202522.9223.0322.8723.0022.680.04%12,363
Aug 14, 202523.0123.0222.9222.9922.67-0.13%8,008
Aug 13, 202522.9123.0422.9023.0222.700.74%12,798
Aug 12, 202522.7722.8522.7522.8522.530.62%11,513
Aug 11, 202522.6322.7322.6322.7122.39-11,353
Aug 8, 202522.6822.7122.6322.7122.390.13%9,793
Aug 7, 202522.8922.8922.6422.6822.36-0.96%16,841
Aug 6, 202522.9923.1322.8122.9022.58-0.37%34,305
Aug 5, 202522.9023.0022.8222.9922.660.33%16,423
Aug 4, 202522.6322.9822.5822.9122.591.51%30,797
Aug 1, 202522.5122.6022.4622.5722.260.27%8,325
Jul 31, 202522.2522.5122.1922.5122.201.35%71,724
Jul 30, 202522.1422.2322.0822.2121.90-0.09%11,439
Jul 29, 202522.0222.2622.0222.2321.920.54%11,808
Jul 28, 202522.1522.1522.0022.1121.800.05%30,869
Jul 25, 202522.0022.1622.0022.1021.790.41%20,753
Jul 24, 202521.8522.0521.8122.0121.700.46%18,011
Jul 23, 202522.0122.0121.8721.9121.60-0.27%12,026
Jul 22, 202522.0422.1721.9421.9721.660.09%10,837
Jul 21, 202522.0122.1221.8821.9521.64-0.18%13,767
Jul 18, 202522.0622.0621.9021.9921.680.05%16,512