Skip to main content
logo
The Southern Company (SOJC)
NYSE: SOJC · Real-Time Price · USD · Preferred Stock
23.01
-0.04 (-0.17%)
At close: Oct 28, 2025, 4:00 PM EDT
23.01
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202523.0023.1223.0023.0123.01-0.17%15,220
Oct 27, 202523.0423.1222.9723.0523.050.04%14,585
Oct 24, 202522.9623.0522.9523.0423.040.44%16,158
Oct 23, 202522.8722.9922.8522.9422.940.04%12,895
Oct 22, 202523.0023.0022.8522.9322.93-0.61%23,405
Oct 21, 202522.9923.0922.9823.0723.070.35%15,936
Oct 20, 202522.9323.0522.8822.9922.990.61%27,540
Oct 17, 202522.8422.9322.8122.8522.850.26%14,735
Oct 16, 202522.8422.8922.7822.7922.790.04%26,265
Oct 15, 202522.6922.8622.6922.7822.780.35%22,296
Oct 14, 202522.6222.7922.6222.7022.700.04%18,424
Oct 13, 202522.6322.8322.5822.6922.690.80%13,485
Oct 10, 202522.8022.8622.5122.5122.51-1.14%18,546
Oct 9, 202522.9222.9222.7522.7722.77-0.78%21,775
Oct 8, 202522.9623.0422.9222.9522.950.09%14,257
Oct 7, 202522.9522.9622.9022.9322.93-13,431
Oct 6, 202522.9123.0322.9022.9322.93-0.39%13,024
Oct 3, 202523.1023.1723.0023.0223.02-0.22%16,856
Oct 2, 202523.2123.2323.0123.0723.07-0.26%23,276
Oct 1, 202522.8023.1322.8023.1323.131.80%19,767
Sep 30, 202523.0023.0022.6122.7222.72-0.83%70,489
Sep 29, 202523.0123.0322.8422.9122.91-0.43%21,128
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