The Southern Company (SOJD)
NYSE: SOJD · Real-Time Price · USD · Preferred Stock
20.17
-0.10 (-0.49%)
Mar 17, 2026, 4:00 PM EDT - Market closed
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 20.30 | 20.37 | 20.16 | 20.17 | 20.17 | -0.49% | 116,384 |
| Mar 16, 2026 | 20.40 | 20.52 | 20.21 | 20.27 | 20.27 | -0.54% | 70,168 |
| Mar 13, 2026 | 20.53 | 20.62 | 20.33 | 20.38 | 20.38 | -0.73% | 59,149 |
| Mar 12, 2026 | 20.61 | 20.65 | 20.52 | 20.53 | 20.53 | -0.68% | 42,488 |
| Mar 11, 2026 | 20.74 | 20.84 | 20.66 | 20.67 | 20.67 | -0.34% | 61,633 |
| Mar 10, 2026 | 20.81 | 20.82 | 20.74 | 20.74 | 20.74 | -0.10% | 38,161 |
| Mar 9, 2026 | 20.70 | 20.82 | 20.69 | 20.76 | 20.76 | -0.43% | 62,053 |
| Mar 6, 2026 | 21.02 | 21.02 | 20.84 | 20.85 | 20.85 | -1.00% | 66,363 |
| Mar 5, 2026 | 21.03 | 21.12 | 20.96 | 21.06 | 21.06 | 0.14% | 54,552 |
| Mar 4, 2026 | 20.98 | 21.08 | 20.95 | 21.03 | 21.03 | -0.14% | 39,873 |
| Mar 3, 2026 | 20.90 | 21.09 | 20.82 | 21.06 | 21.06 | -0.24% | 78,926 |
| Mar 2, 2026 | 20.83 | 21.18 | 20.65 | 21.11 | 21.11 | 1.05% | 124,592 |
| Feb 27, 2026 | 20.82 | 20.97 | 20.82 | 20.89 | 20.89 | -0.05% | 442,912 |
| Feb 26, 2026 | 20.91 | 20.92 | 20.81 | 20.90 | 20.90 | -0.19% | 67,578 |
| Feb 25, 2026 | 20.80 | 20.95 | 20.79 | 20.94 | 20.94 | 0.67% | 85,905 |
| Feb 24, 2026 | 20.71 | 20.81 | 20.68 | 20.80 | 20.80 | 0.14% | 54,745 |
| Feb 23, 2026 | 20.76 | 20.79 | 20.67 | 20.77 | 20.77 | 0.10% | 73,789 |
| Feb 20, 2026 | 20.73 | 20.76 | 20.72 | 20.75 | 20.75 | 0.05% | 44,167 |
| Feb 19, 2026 | 20.68 | 20.79 | 20.67 | 20.74 | 20.74 | -0.05% | 88,559 |
| Feb 18, 2026 | 20.76 | 20.86 | 20.69 | 20.75 | 20.75 | - | 82,992 |
| Feb 17, 2026 | 20.65 | 20.76 | 20.56 | 20.75 | 20.75 | 0.83% | 76,208 |
| Feb 13, 2026 | 20.50 | 20.62 | 20.50 | 20.58 | 20.58 | 0.44% | 54,181 |
| Feb 12, 2026 | 20.49 | 20.55 | 20.49 | 20.49 | 20.49 | - | 59,432 |
| Feb 11, 2026 | 20.45 | 20.52 | 20.39 | 20.49 | 20.49 | 0.29% | 35,248 |
| Feb 10, 2026 | 20.35 | 20.45 | 20.31 | 20.43 | 20.43 | 0.25% | 36,966 |
| Feb 9, 2026 | 20.37 | 20.39 | 20.28 | 20.38 | 20.38 | 0.25% | 66,043 |
| Feb 6, 2026 | 20.46 | 20.46 | 20.32 | 20.33 | 20.33 | -0.34% | 76,774 |
| Feb 5, 2026 | 20.42 | 20.47 | 20.35 | 20.40 | 20.40 | -0.05% | 49,209 |
| Feb 4, 2026 | 20.49 | 20.50 | 20.40 | 20.41 | 20.41 | -0.10% | 66,163 |
| Feb 3, 2026 | 20.52 | 20.57 | 20.37 | 20.43 | 20.43 | -0.49% | 44,457 |
| Feb 2, 2026 | 20.55 | 20.58 | 20.46 | 20.53 | 20.53 | -0.10% | 48,672 |
| Jan 30, 2026 | 20.57 | 20.57 | 20.46 | 20.55 | 20.55 | 0.05% | 77,114 |
| Jan 29, 2026 | 20.60 | 20.60 | 20.50 | 20.54 | 20.54 | -1.49% | 51,248 |
| Jan 28, 2026 | 20.91 | 20.91 | 20.81 | 20.85 | 20.54 | -0.33% | 47,533 |
| Jan 27, 2026 | 20.92 | 20.92 | 20.85 | 20.92 | 20.61 | -0.14% | 36,450 |
| Jan 26, 2026 | 20.83 | 20.95 | 20.80 | 20.95 | 20.64 | 0.62% | 66,796 |
| Jan 23, 2026 | 20.88 | 20.92 | 20.79 | 20.82 | 20.51 | - | 80,338 |
| Jan 22, 2026 | 20.78 | 20.88 | 20.75 | 20.82 | 20.51 | 0.19% | 56,475 |
| Jan 21, 2026 | 20.72 | 20.84 | 20.68 | 20.78 | 20.47 | 0.43% | 73,681 |
| Jan 20, 2026 | 20.70 | 20.75 | 20.57 | 20.69 | 20.38 | -0.43% | 113,491 |
| Jan 16, 2026 | 20.81 | 20.92 | 20.77 | 20.78 | 20.47 | -0.43% | 57,553 |
| Jan 15, 2026 | 20.81 | 20.91 | 20.80 | 20.87 | 20.56 | 0.63% | 76,513 |
| Jan 14, 2026 | 20.65 | 20.78 | 20.59 | 20.74 | 20.43 | 0.34% | 59,432 |
| Jan 13, 2026 | 20.67 | 20.77 | 20.59 | 20.67 | 20.36 | 0.05% | 102,420 |
| Jan 12, 2026 | 20.64 | 20.71 | 20.52 | 20.66 | 20.35 | -0.05% | 76,745 |
| Jan 9, 2026 | 20.61 | 20.67 | 20.55 | 20.67 | 20.36 | 0.34% | 84,214 |
| Jan 8, 2026 | 20.56 | 20.64 | 20.52 | 20.60 | 20.29 | - | 79,839 |
| Jan 7, 2026 | 20.62 | 20.64 | 20.52 | 20.60 | 20.29 | 0.15% | 72,437 |
| Jan 6, 2026 | 20.55 | 20.60 | 20.45 | 20.57 | 20.26 | -0.05% | 120,375 |
| Jan 5, 2026 | 20.58 | 20.66 | 20.45 | 20.58 | 20.27 | 0.44% | 131,145 |