The Southern Company (SOJC)
NYSE: SOJC · Real-Time Price · USD · Preferred Stock
21.51
+0.03 (0.14%)
At close: May 9, 2025, 4:00 PM
21.51
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 21.51 | 21.51 | 21.45 | 21.51 | 21.51 | 0.14% | 15,092 |
| May 8, 2025 | 21.50 | 21.61 | 21.48 | 21.48 | 21.48 | -0.05% | 17,625 |
| May 7, 2025 | 21.47 | 21.58 | 21.42 | 21.49 | 21.49 | 0.09% | 7,000 |
| May 6, 2025 | 21.40 | 21.47 | 21.32 | 21.47 | 21.47 | 0.23% | 16,142 |
| May 5, 2025 | 21.50 | 21.55 | 21.41 | 21.42 | 21.42 | -0.65% | 18,738 |
| May 2, 2025 | 21.56 | 21.69 | 21.49 | 21.56 | 21.56 | -0.05% | 8,267 |
| May 1, 2025 | 21.60 | 21.67 | 21.47 | 21.57 | 21.57 | - | 25,657 |
| Apr 30, 2025 | 21.69 | 21.69 | 21.51 | 21.57 | 21.57 | -0.69% | 20,145 |
| Apr 29, 2025 | 21.74 | 21.78 | 21.66 | 21.72 | 21.72 | -0.09% | 10,736 |
| Apr 28, 2025 | 21.69 | 21.74 | 21.60 | 21.74 | 21.74 | 0.23% | 24,515 |
| Apr 25, 2025 | 21.64 | 21.73 | 21.56 | 21.69 | 21.69 | -0.09% | 20,676 |
| Apr 24, 2025 | 21.71 | 21.79 | 21.62 | 21.71 | 21.71 | 0.28% | 29,188 |
| Apr 23, 2025 | 21.56 | 21.73 | 21.56 | 21.65 | 21.65 | 1.31% | 21,323 |
| Apr 22, 2025 | 21.27 | 21.39 | 21.27 | 21.37 | 21.37 | 0.69% | 14,614 |
| Apr 21, 2025 | 21.29 | 21.29 | 21.20 | 21.22 | 21.22 | -0.41% | 16,243 |
| Apr 17, 2025 | 21.39 | 21.39 | 21.26 | 21.31 | 21.31 | 0.19% | 23,770 |
| Apr 16, 2025 | 21.10 | 21.38 | 21.10 | 21.27 | 21.27 | -0.33% | 11,085 |
| Apr 15, 2025 | 21.39 | 21.52 | 21.32 | 21.34 | 21.34 | 0.23% | 25,871 |
| Apr 14, 2025 | 21.37 | 21.51 | 21.25 | 21.29 | 21.29 | 0.19% | 35,598 |
| Apr 11, 2025 | 21.52 | 21.52 | 21.11 | 21.25 | 21.25 | -1.25% | 27,599 |
| Apr 10, 2025 | 21.81 | 22.08 | 21.50 | 21.52 | 21.52 | -1.51% | 42,711 |
| Apr 9, 2025 | 21.50 | 21.94 | 21.25 | 21.85 | 21.85 | 1.06% | 48,348 |
| Apr 8, 2025 | 21.80 | 21.86 | 21.40 | 21.62 | 21.62 | 0.14% | 55,542 |
| Apr 7, 2025 | 21.59 | 22.08 | 21.41 | 21.59 | 21.59 | -0.78% | 34,933 |
| Apr 4, 2025 | 21.39 | 21.79 | 21.31 | 21.76 | 21.76 | 0.97% | 105,099 |
| Apr 3, 2025 | 21.39 | 21.55 | 21.25 | 21.55 | 21.55 | -0.28% | 53,722 |
| Apr 2, 2025 | 21.49 | 21.62 | 21.48 | 21.61 | 21.61 | 0.32% | 28,458 |
| Apr 1, 2025 | 21.60 | 21.69 | 21.50 | 21.54 | 21.54 | 0.05% | 38,453 |
| Mar 31, 2025 | 21.55 | 21.64 | 21.45 | 21.53 | 21.53 | -0.46% | 185,044 |
| Mar 28, 2025 | 21.73 | 21.82 | 21.62 | 21.63 | 21.63 | -0.46% | 35,570 |
| Mar 27, 2025 | 21.76 | 21.87 | 21.62 | 21.73 | 21.73 | -0.50% | 37,064 |
| Mar 26, 2025 | 21.98 | 21.98 | 21.76 | 21.84 | 21.84 | -0.82% | 28,547 |
| Mar 25, 2025 | 22.04 | 22.05 | 21.97 | 22.02 | 22.02 | 0.18% | 15,627 |
| Mar 24, 2025 | 22.14 | 22.14 | 21.96 | 21.98 | 21.98 | -0.27% | 32,971 |
| Mar 21, 2025 | 22.05 | 22.09 | 22.00 | 22.04 | 22.04 | -0.41% | 28,750 |
| Mar 20, 2025 | 22.11 | 22.20 | 22.08 | 22.13 | 22.13 | - | 11,387 |
| Mar 19, 2025 | 22.02 | 22.18 | 22.00 | 22.13 | 22.13 | 0.32% | 29,668 |
| Mar 18, 2025 | 22.11 | 22.11 | 21.94 | 22.06 | 22.06 | -0.32% | 20,829 |
| Mar 17, 2025 | 22.02 | 22.17 | 21.98 | 22.13 | 22.13 | 0.91% | 20,876 |
| Mar 14, 2025 | 21.88 | 22.02 | 21.87 | 21.93 | 21.93 | 0.41% | 21,834 |
| Mar 13, 2025 | 21.83 | 21.85 | 21.74 | 21.84 | 21.84 | 0.09% | 24,687 |
| Mar 12, 2025 | 21.85 | 21.89 | 21.72 | 21.82 | 21.82 | 0.14% | 25,417 |
| Mar 11, 2025 | 21.78 | 21.85 | 21.75 | 21.79 | 21.79 | -0.05% | 36,907 |
| Mar 10, 2025 | 21.87 | 21.89 | 21.77 | 21.80 | 21.80 | -0.37% | 37,019 |
| Mar 7, 2025 | 21.99 | 22.03 | 21.82 | 21.88 | 21.88 | -0.09% | 22,836 |
| Mar 6, 2025 | 21.98 | 22.05 | 21.90 | 21.90 | 21.90 | -0.45% | 35,895 |
| Mar 5, 2025 | 22.00 | 22.10 | 21.96 | 22.00 | 22.00 | 0.05% | 33,448 |
| Mar 4, 2025 | 22.13 | 22.17 | 21.96 | 21.99 | 21.99 | -0.41% | 31,582 |
| Mar 3, 2025 | 22.15 | 22.22 | 22.03 | 22.08 | 22.08 | 0.09% | 35,887 |
| Feb 28, 2025 | 22.05 | 22.13 | 21.95 | 22.06 | 22.06 | -1.25% | 38,340 |