The Southern Company (SOJD)
NYSE: SOJD · Real-Time Price · USD · Preferred Stock
20.59
-0.03 (-0.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.65 | 20.70 | 20.51 | 20.60 | 20.60 | -0.10% | 67,107 |
| Apr 24, 2025 | 20.59 | 20.70 | 20.52 | 20.62 | 20.62 | 0.44% | 89,229 |
| Apr 23, 2025 | 20.56 | 20.67 | 20.51 | 20.53 | 20.53 | 0.98% | 52,837 |
| Apr 22, 2025 | 20.32 | 20.41 | 20.17 | 20.33 | 20.33 | 0.69% | 125,120 |
| Apr 21, 2025 | 20.17 | 20.26 | 20.15 | 20.19 | 20.19 | -0.35% | 97,533 |
| Apr 17, 2025 | 20.22 | 20.34 | 20.22 | 20.26 | 20.26 | 0.30% | 50,491 |
| Apr 16, 2025 | 20.23 | 20.37 | 20.18 | 20.20 | 20.20 | -0.25% | 62,176 |
| Apr 15, 2025 | 20.28 | 20.43 | 20.20 | 20.25 | 20.25 | -0.15% | 96,310 |
| Apr 14, 2025 | 20.36 | 20.40 | 20.15 | 20.28 | 20.28 | 0.40% | 73,777 |
| Apr 11, 2025 | 20.34 | 20.44 | 20.00 | 20.20 | 20.20 | -0.88% | 120,615 |
| Apr 10, 2025 | 20.61 | 20.76 | 20.35 | 20.38 | 20.38 | -2.11% | 78,323 |
| Apr 9, 2025 | 20.45 | 20.86 | 20.20 | 20.82 | 20.82 | 1.22% | 138,165 |
| Apr 8, 2025 | 20.81 | 20.83 | 20.52 | 20.57 | 20.57 | -0.29% | 67,952 |
| Apr 7, 2025 | 20.47 | 21.06 | 20.30 | 20.63 | 20.63 | -1.29% | 118,952 |
| Apr 4, 2025 | 20.35 | 21.06 | 20.35 | 20.90 | 20.90 | 1.55% | 297,282 |
| Apr 3, 2025 | 20.36 | 20.66 | 20.30 | 20.58 | 20.58 | 0.24% | 252,975 |
| Apr 2, 2025 | 20.35 | 20.57 | 20.35 | 20.53 | 20.53 | 0.64% | 72,198 |
| Apr 1, 2025 | 20.50 | 20.61 | 20.37 | 20.40 | 20.40 | -0.10% | 72,306 |
| Mar 31, 2025 | 20.50 | 20.67 | 20.40 | 20.42 | 20.42 | -0.49% | 436,861 |
| Mar 28, 2025 | 20.68 | 20.70 | 20.52 | 20.52 | 20.52 | -0.63% | 69,035 |
| Mar 27, 2025 | 20.55 | 20.74 | 20.55 | 20.65 | 20.65 | 0.15% | 188,851 |
| Mar 26, 2025 | 20.76 | 20.83 | 20.55 | 20.62 | 20.62 | -0.96% | 123,694 |
| Mar 25, 2025 | 20.89 | 20.92 | 20.73 | 20.82 | 20.82 | -0.19% | 55,933 |
| Mar 24, 2025 | 20.96 | 21.04 | 20.83 | 20.86 | 20.86 | -0.24% | 66,671 |
| Mar 21, 2025 | 20.83 | 20.97 | 20.83 | 20.91 | 20.91 | 0.19% | 36,237 |
| Mar 20, 2025 | 20.96 | 21.03 | 20.82 | 20.87 | 20.87 | -0.29% | 49,279 |
| Mar 19, 2025 | 20.88 | 21.00 | 20.86 | 20.93 | 20.93 | - | 87,603 |
| Mar 18, 2025 | 20.96 | 20.98 | 20.84 | 20.93 | 20.93 | -0.29% | 46,776 |
| Mar 17, 2025 | 20.87 | 21.05 | 20.81 | 20.99 | 20.99 | 0.86% | 52,519 |
| Mar 14, 2025 | 20.74 | 20.88 | 20.54 | 20.81 | 20.81 | 0.58% | 58,580 |
| Mar 13, 2025 | 20.73 | 20.79 | 20.56 | 20.69 | 20.69 | -0.19% | 80,685 |
| Mar 12, 2025 | 20.70 | 20.81 | 20.55 | 20.73 | 20.73 | 0.39% | 49,301 |
| Mar 11, 2025 | 20.56 | 20.65 | 20.51 | 20.65 | 20.65 | 0.24% | 193,574 |
| Mar 10, 2025 | 20.65 | 20.66 | 20.55 | 20.60 | 20.60 | -0.34% | 87,828 |
| Mar 7, 2025 | 20.81 | 20.89 | 20.61 | 20.67 | 20.67 | -0.48% | 62,378 |
| Mar 6, 2025 | 20.81 | 20.87 | 20.71 | 20.77 | 20.77 | -0.53% | 62,537 |
| Mar 5, 2025 | 20.91 | 20.97 | 20.81 | 20.88 | 20.88 | - | 44,994 |
| Mar 4, 2025 | 21.03 | 21.03 | 20.76 | 20.88 | 20.88 | -0.76% | 62,944 |
| Mar 3, 2025 | 20.96 | 21.16 | 20.93 | 21.04 | 21.04 | 0.38% | 218,362 |
| Feb 28, 2025 | 20.92 | 21.01 | 20.80 | 20.96 | 20.96 | 0.48% | 140,835 |
| Feb 27, 2025 | 20.79 | 20.90 | 20.74 | 20.86 | 20.86 | 0.29% | 222,823 |
| Feb 26, 2025 | 20.93 | 20.96 | 20.71 | 20.80 | 20.80 | -0.29% | 96,283 |
| Feb 25, 2025 | 20.86 | 20.98 | 20.80 | 20.86 | 20.86 | 0.63% | 138,394 |
| Feb 24, 2025 | 20.72 | 20.79 | 20.63 | 20.73 | 20.73 | 0.10% | 68,973 |
| Feb 21, 2025 | 20.67 | 20.72 | 20.59 | 20.71 | 20.71 | 0.39% | 120,509 |
| Feb 20, 2025 | 20.72 | 20.75 | 20.54 | 20.63 | 20.63 | -0.15% | 66,284 |
| Feb 19, 2025 | 20.66 | 20.77 | 20.50 | 20.66 | 20.66 | -0.24% | 55,713 |
| Feb 18, 2025 | 20.80 | 20.91 | 20.68 | 20.71 | 20.71 | -0.62% | 66,618 |
| Feb 14, 2025 | 20.85 | 20.91 | 20.80 | 20.84 | 20.84 | 0.39% | 79,514 |
| Feb 13, 2025 | 20.65 | 20.80 | 20.62 | 20.76 | 20.76 | 1.07% | 69,847 |