The Southern Company (SOJC)
NYSE: SOJC · Real-Time Price · USD · Preferred Stock
19.78
-0.13 (-0.65%)
Aug 20, 2026, 1:43 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 19.81 | 19.83 | 19.76 | 19.78 | - | -0.65% | 19,512 |
| Aug 19, 2026 | 19.82 | 19.91 | 19.71 | 19.91 | 19.91 | 0.91% | 65,329 |
| Aug 18, 2026 | 19.81 | 19.85 | 19.71 | 19.73 | 19.73 | -0.35% | 34,634 |
| Aug 17, 2026 | 19.92 | 19.97 | 19.79 | 19.80 | 19.80 | -0.60% | 37,781 |
| Aug 14, 2026 | 20.03 | 20.03 | 19.90 | 19.92 | 19.92 | -0.55% | 22,001 |
| Aug 13, 2026 | 20.10 | 20.10 | 20.00 | 20.03 | 20.03 | 0.25% | 14,858 |
| Aug 12, 2026 | 20.05 | 20.10 | 19.98 | 19.98 | 19.98 | -0.25% | 27,960 |
| Aug 11, 2026 | 20.16 | 20.16 | 20.02 | 20.03 | 20.03 | -0.10% | 25,763 |
| Aug 10, 2026 | 20.11 | 20.14 | 20.01 | 20.05 | 20.05 | -0.30% | 30,327 |
| Aug 7, 2026 | 20.11 | 20.20 | 20.06 | 20.11 | 20.11 | - | 25,571 |
| Aug 6, 2026 | 20.26 | 20.26 | 20.09 | 20.11 | 20.11 | -0.59% | 20,018 |
| Aug 5, 2026 | 20.38 | 20.38 | 20.17 | 20.23 | 20.23 | -0.59% | 36,415 |
| Aug 4, 2026 | 20.38 | 20.44 | 20.31 | 20.35 | 20.35 | - | 45,676 |
| Aug 3, 2026 | 20.27 | 20.37 | 20.25 | 20.35 | 20.35 | 0.25% | 27,393 |
| Jul 31, 2026 | 20.23 | 20.33 | 20.11 | 20.30 | 20.30 | 0.45% | 52,444 |
| Jul 30, 2026 | 20.09 | 20.23 | 20.08 | 20.21 | 20.21 | 0.40% | 25,388 |
| Jul 29, 2026 | 20.15 | 20.22 | 20.06 | 20.13 | 20.13 | -0.40% | 28,507 |
| Jul 28, 2026 | 20.19 | 20.27 | 20.10 | 20.21 | 20.21 | 0.20% | 33,741 |
| Jul 27, 2026 | 20.18 | 20.18 | 20.08 | 20.17 | 20.17 | 0.20% | 24,096 |
| Jul 24, 2026 | 20.14 | 20.21 | 20.07 | 20.13 | 20.13 | 0.05% | 17,284 |
| Jul 23, 2026 | 20.13 | 20.18 | 20.09 | 20.12 | 20.12 | -0.49% | 25,940 |
| Jul 22, 2026 | 20.30 | 20.36 | 20.20 | 20.22 | 20.22 | -0.39% | 37,834 |
| Jul 21, 2026 | 20.39 | 20.42 | 20.30 | 20.30 | 20.30 | -0.59% | 46,632 |
| Jul 20, 2026 | 20.36 | 20.45 | 20.36 | 20.42 | 20.42 | 0.15% | 18,848 |
| Jul 17, 2026 | 20.43 | 20.44 | 20.33 | 20.39 | 20.39 | -0.20% | 37,294 |
| Jul 16, 2026 | 20.39 | 20.46 | 20.35 | 20.43 | 20.43 | -0.15% | 23,726 |
| Jul 15, 2026 | 20.36 | 20.47 | 20.36 | 20.46 | 20.46 | 0.29% | 24,550 |
| Jul 14, 2026 | 20.31 | 20.46 | 20.31 | 20.40 | 20.40 | 0.49% | 18,215 |
| Jul 13, 2026 | 20.39 | 20.39 | 20.23 | 20.30 | 20.30 | -0.44% | 33,125 |
| Jul 10, 2026 | 20.43 | 20.43 | 20.32 | 20.39 | 20.39 | -0.20% | 27,231 |
| Jul 9, 2026 | 20.40 | 20.47 | 20.37 | 20.43 | 20.43 | 0.25% | 33,508 |
| Jul 8, 2026 | 20.46 | 20.55 | 20.26 | 20.38 | 20.38 | -0.68% | 41,954 |
| Jul 7, 2026 | 20.56 | 20.58 | 20.45 | 20.52 | 20.52 | -0.24% | 45,481 |
| Jul 6, 2026 | 20.52 | 20.58 | 20.50 | 20.57 | 20.57 | 0.34% | 21,082 |
| Jul 2, 2026 | 20.53 | 20.61 | 20.43 | 20.50 | 20.50 | - | 51,725 |
| Jul 1, 2026 | 20.45 | 20.63 | 20.45 | 20.50 | 20.50 | 0.39% | 60,271 |
| Jun 30, 2026 | 20.44 | 20.52 | 20.29 | 20.42 | 20.42 | -0.29% | 314,925 |
| Jun 29, 2026 | 20.48 | 20.55 | 20.42 | 20.48 | 20.48 | 0.29% | 40,914 |
| Jun 26, 2026 | 20.51 | 20.56 | 20.40 | 20.42 | 20.42 | -0.54% | 45,318 |
| Jun 25, 2026 | 20.69 | 20.69 | 20.53 | 20.53 | 20.53 | -0.44% | 24,517 |
| Jun 24, 2026 | 20.64 | 20.78 | 20.56 | 20.62 | 20.62 | 0.05% | 30,143 |
| Jun 23, 2026 | 20.59 | 20.71 | 20.59 | 20.61 | 20.61 | -0.24% | 31,628 |
| Jun 22, 2026 | 20.89 | 20.90 | 20.64 | 20.66 | 20.66 | -1.29% | 41,220 |
| Jun 18, 2026 | 20.97 | 21.00 | 20.90 | 20.93 | 20.93 | -0.05% | 17,354 |
| Jun 17, 2026 | 20.96 | 21.00 | 20.90 | 20.94 | 20.94 | -0.14% | 17,214 |
| Jun 16, 2026 | 20.97 | 20.98 | 20.90 | 20.97 | 20.97 | 0.19% | 20,400 |
| Jun 15, 2026 | 20.85 | 21.03 | 20.85 | 20.93 | 20.93 | 0.14% | 14,911 |
| Jun 12, 2026 | 20.88 | 20.93 | 20.80 | 20.90 | 20.90 | -0.10% | 16,053 |
| Jun 11, 2026 | 20.78 | 20.94 | 20.78 | 20.92 | 20.92 | 0.67% | 20,360 |
| Jun 10, 2026 | 20.80 | 20.89 | 20.76 | 20.78 | 20.78 | -0.10% | 21,377 |