The Southern Company (SOJD)
NYSE: SOJD · Real-Time Price · USD · Preferred Stock
21.37
+0.19 (0.90%)
At close: Aug 20, 2025, 4:00 PM
21.37
0.00 (0.00%)
After-hours: Aug 20, 2025, 7:00 PM EDT
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 21.20 | 21.39 | 21.15 | 21.37 | 21.37 | 0.90% | 115,632 |
| Aug 19, 2025 | 20.98 | 21.23 | 20.94 | 21.18 | 21.18 | 1.10% | 100,002 |
| Aug 18, 2025 | 20.87 | 20.99 | 20.83 | 20.95 | 20.95 | 0.38% | 35,893 |
| Aug 15, 2025 | 20.97 | 20.98 | 20.83 | 20.87 | 20.87 | -0.29% | 45,173 |
| Aug 14, 2025 | 20.97 | 20.97 | 20.81 | 20.93 | 20.93 | -0.19% | 56,123 |
| Aug 13, 2025 | 20.84 | 20.98 | 20.84 | 20.97 | 20.97 | 0.72% | 46,267 |
| Aug 12, 2025 | 20.70 | 20.83 | 20.67 | 20.82 | 20.82 | 0.82% | 59,676 |
| Aug 11, 2025 | 20.59 | 20.68 | 20.55 | 20.65 | 20.65 | 0.29% | 38,030 |
| Aug 8, 2025 | 20.45 | 20.60 | 20.43 | 20.59 | 20.59 | 0.34% | 83,014 |
| Aug 7, 2025 | 20.64 | 20.71 | 20.45 | 20.52 | 20.52 | -0.34% | 77,368 |
| Aug 6, 2025 | 20.73 | 20.84 | 20.54 | 20.59 | 20.59 | -0.82% | 48,523 |
| Aug 5, 2025 | 20.70 | 20.80 | 20.63 | 20.76 | 20.76 | -0.03% | 50,269 |
| Aug 4, 2025 | 20.62 | 20.80 | 20.57 | 20.77 | 20.77 | 0.71% | 48,767 |
| Aug 1, 2025 | 20.69 | 20.77 | 20.41 | 20.62 | 20.62 | -0.10% | 47,187 |
| Jul 31, 2025 | 20.40 | 20.64 | 20.35 | 20.64 | 20.64 | 1.52% | 176,022 |
| Jul 30, 2025 | 20.34 | 20.40 | 20.20 | 20.33 | 20.33 | -0.05% | 63,573 |
| Jul 29, 2025 | 20.18 | 20.37 | 20.18 | 20.34 | 20.34 | -0.68% | 59,304 |
| Jul 28, 2025 | 20.45 | 20.48 | 20.37 | 20.48 | 20.17 | 0.10% | 60,677 |
| Jul 25, 2025 | 20.28 | 20.46 | 20.26 | 20.46 | 20.15 | 0.94% | 59,389 |
| Jul 24, 2025 | 20.19 | 20.33 | 20.18 | 20.27 | 19.96 | 0.35% | 77,261 |
| Jul 23, 2025 | 20.26 | 20.30 | 20.18 | 20.20 | 19.90 | -0.20% | 45,674 |
| Jul 22, 2025 | 20.20 | 20.30 | 20.20 | 20.24 | 19.93 | - | 60,543 |
| Jul 21, 2025 | 20.25 | 20.31 | 20.22 | 20.24 | 19.93 | 0.45% | 64,750 |
| Jul 18, 2025 | 20.21 | 20.32 | 20.06 | 20.15 | 19.85 | -0.17% | 78,732 |
| Jul 17, 2025 | 20.08 | 20.38 | 20.05 | 20.19 | 19.88 | 0.52% | 133,069 |
| Jul 16, 2025 | 20.15 | 20.24 | 20.00 | 20.08 | 19.78 | -0.30% | 51,006 |
| Jul 15, 2025 | 20.41 | 20.42 | 20.14 | 20.14 | 19.84 | -0.93% | 49,525 |
| Jul 14, 2025 | 20.40 | 20.43 | 20.26 | 20.33 | 20.02 | -0.49% | 59,573 |
| Jul 11, 2025 | 20.58 | 20.63 | 20.41 | 20.43 | 20.12 | -0.87% | 56,595 |
| Jul 10, 2025 | 20.44 | 20.62 | 20.44 | 20.61 | 20.30 | 0.83% | 64,470 |
| Jul 9, 2025 | 20.38 | 20.50 | 20.36 | 20.44 | 20.13 | 0.39% | 47,602 |
| Jul 8, 2025 | 20.30 | 20.40 | 20.24 | 20.36 | 20.05 | 0.15% | 69,056 |
| Jul 7, 2025 | 20.39 | 20.39 | 20.25 | 20.33 | 20.02 | -0.44% | 63,421 |
| Jul 3, 2025 | 20.39 | 20.46 | 20.34 | 20.42 | 20.11 | - | 32,262 |
| Jul 2, 2025 | 20.14 | 20.44 | 20.04 | 20.42 | 20.11 | 1.34% | 70,666 |
| Jul 1, 2025 | 19.84 | 20.17 | 19.83 | 20.15 | 19.85 | 1.77% | 133,364 |
| Jun 30, 2025 | 19.93 | 20.02 | 19.80 | 19.80 | 19.50 | -0.65% | 283,196 |
| Jun 27, 2025 | 20.00 | 20.07 | 19.93 | 19.93 | 19.63 | -0.45% | 114,835 |
| Jun 26, 2025 | 19.91 | 20.02 | 19.88 | 20.02 | 19.72 | 0.75% | 47,892 |
| Jun 25, 2025 | 19.94 | 20.02 | 19.82 | 19.87 | 19.57 | -0.30% | 44,523 |
| Jun 24, 2025 | 19.86 | 20.03 | 19.85 | 19.93 | 19.63 | 0.55% | 58,632 |
| Jun 23, 2025 | 19.77 | 19.87 | 19.76 | 19.82 | 19.52 | 0.30% | 50,200 |
| Jun 20, 2025 | 19.68 | 19.86 | 19.67 | 19.76 | 19.46 | 0.25% | 63,056 |
| Jun 18, 2025 | 19.62 | 19.77 | 19.61 | 19.71 | 19.41 | 0.51% | 119,262 |
| Jun 17, 2025 | 19.73 | 19.73 | 19.57 | 19.61 | 19.31 | -0.20% | 100,429 |
| Jun 16, 2025 | 19.75 | 19.85 | 19.60 | 19.65 | 19.35 | -0.51% | 104,483 |
| Jun 13, 2025 | 19.78 | 19.84 | 19.60 | 19.75 | 19.45 | -0.30% | 49,403 |
| Jun 12, 2025 | 19.78 | 19.88 | 19.70 | 19.81 | 19.51 | 0.35% | 80,504 |
| Jun 11, 2025 | 19.82 | 19.88 | 19.74 | 19.74 | 19.44 | -0.35% | 67,322 |
| Jun 10, 2025 | 19.80 | 19.82 | 19.76 | 19.81 | 19.51 | 0.30% | 50,812 |