The Southern Company (SOJD)
NYSE: SOJD · Real-Time Price · USD · Preferred Stock
20.91
-0.31 (-1.46%)
Oct 29, 2025, 4:00 PM EDT - Market closed
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.95 | 20.99 | 20.84 | 20.91 | 20.91 | -1.46% | 86,146 |
| Oct 28, 2025 | 21.28 | 21.28 | 21.12 | 21.22 | 20.91 | -0.05% | 63,782 |
| Oct 27, 2025 | 21.22 | 21.25 | 21.17 | 21.23 | 20.92 | 0.28% | 57,157 |
| Oct 24, 2025 | 21.20 | 21.27 | 21.12 | 21.17 | 20.86 | 0.24% | 82,959 |
| Oct 23, 2025 | 21.12 | 21.20 | 21.10 | 21.12 | 20.81 | -0.14% | 49,927 |
| Oct 22, 2025 | 21.23 | 21.28 | 21.05 | 21.15 | 20.84 | -0.42% | 79,746 |
| Oct 21, 2025 | 21.29 | 21.36 | 21.20 | 21.24 | 20.93 | -0.05% | 75,929 |
| Oct 20, 2025 | 21.11 | 21.29 | 21.10 | 21.25 | 20.94 | 0.76% | 59,723 |
| Oct 17, 2025 | 20.91 | 21.09 | 20.87 | 21.09 | 20.78 | 0.76% | 78,881 |
| Oct 16, 2025 | 21.05 | 21.05 | 20.87 | 20.93 | 20.63 | -0.48% | 523,861 |
| Oct 15, 2025 | 20.93 | 21.07 | 20.88 | 21.03 | 20.72 | 0.77% | 446,831 |
| Oct 14, 2025 | 20.93 | 20.95 | 20.81 | 20.87 | 20.57 | -0.43% | 549,789 |
| Oct 13, 2025 | 20.91 | 20.97 | 20.86 | 20.96 | 20.65 | 0.91% | 39,833 |
| Oct 10, 2025 | 21.02 | 21.07 | 20.76 | 20.77 | 20.47 | -0.95% | 72,182 |
| Oct 9, 2025 | 21.13 | 21.16 | 20.89 | 20.97 | 20.66 | -0.76% | 105,157 |
| Oct 8, 2025 | 21.18 | 21.25 | 21.10 | 21.13 | 20.82 | -0.24% | 81,363 |
| Oct 7, 2025 | 21.18 | 21.22 | 21.09 | 21.18 | 20.87 | - | 49,630 |
| Oct 6, 2025 | 21.18 | 21.18 | 21.04 | 21.18 | 20.87 | -0.28% | 56,742 |
| Oct 3, 2025 | 21.30 | 21.38 | 21.13 | 21.24 | 20.93 | -0.33% | 50,029 |
| Oct 2, 2025 | 21.40 | 21.47 | 21.21 | 21.31 | 21.00 | -0.09% | 83,818 |
| Oct 1, 2025 | 21.05 | 21.38 | 20.93 | 21.33 | 21.02 | 1.67% | 145,094 |
| Sep 30, 2025 | 21.07 | 21.08 | 20.87 | 20.98 | 20.67 | -0.80% | 256,488 |
| Sep 29, 2025 | 21.16 | 21.24 | 20.98 | 21.15 | 20.84 | 0.05% | 116,486 |
| Sep 26, 2025 | 21.38 | 21.43 | 21.05 | 21.14 | 20.83 | -1.08% | 127,804 |
| Sep 25, 2025 | 21.73 | 21.73 | 21.29 | 21.37 | 21.06 | -1.66% | 295,985 |
| Sep 24, 2025 | 21.82 | 21.90 | 21.65 | 21.73 | 21.41 | -0.48% | 106,531 |
| Sep 23, 2025 | 22.01 | 22.07 | 21.80 | 21.84 | 21.52 | -1.11% | 75,289 |
| Sep 22, 2025 | 22.19 | 22.23 | 22.01 | 22.08 | 21.76 | -0.50% | 67,254 |
| Sep 19, 2025 | 22.27 | 22.30 | 22.10 | 22.19 | 21.87 | -0.36% | 66,175 |
| Sep 18, 2025 | 22.25 | 22.33 | 22.14 | 22.27 | 21.95 | -0.04% | 42,077 |
| Sep 17, 2025 | 22.31 | 22.40 | 22.22 | 22.28 | 21.96 | -0.09% | 55,495 |
| Sep 16, 2025 | 22.32 | 22.39 | 22.25 | 22.30 | 21.98 | -0.11% | 77,055 |
| Sep 15, 2025 | 22.34 | 22.38 | 22.20 | 22.33 | 22.00 | 0.20% | 48,216 |
| Sep 12, 2025 | 22.15 | 22.28 | 22.08 | 22.28 | 21.96 | 0.59% | 68,875 |
| Sep 11, 2025 | 22.15 | 22.30 | 22.10 | 22.15 | 21.83 | 0.41% | 62,528 |
| Sep 10, 2025 | 22.13 | 22.17 | 22.02 | 22.06 | 21.74 | 0.05% | 39,566 |
| Sep 9, 2025 | 22.01 | 22.08 | 21.86 | 22.05 | 21.73 | 0.36% | 33,889 |
| Sep 8, 2025 | 22.05 | 22.10 | 21.95 | 21.97 | 21.65 | -0.27% | 122,732 |
| Sep 5, 2025 | 21.80 | 22.03 | 21.80 | 22.03 | 21.71 | 1.52% | 45,647 |
| Sep 4, 2025 | 21.64 | 21.70 | 21.54 | 21.70 | 21.38 | 0.28% | 49,977 |
| Sep 3, 2025 | 21.54 | 21.65 | 21.44 | 21.64 | 21.33 | 0.79% | 72,187 |
| Sep 2, 2025 | 21.43 | 21.55 | 21.38 | 21.47 | 21.16 | -0.23% | 70,697 |
| Aug 29, 2025 | 21.52 | 21.61 | 21.25 | 21.52 | 21.21 | - | 409,477 |
| Aug 28, 2025 | 21.61 | 21.61 | 21.50 | 21.52 | 21.21 | -0.32% | 47,723 |
| Aug 27, 2025 | 21.55 | 21.59 | 21.46 | 21.59 | 21.28 | 0.05% | 49,858 |
| Aug 26, 2025 | 21.48 | 21.59 | 21.42 | 21.58 | 21.27 | 0.23% | 141,280 |
| Aug 25, 2025 | 21.65 | 21.66 | 21.52 | 21.53 | 21.22 | -0.51% | 41,471 |
| Aug 22, 2025 | 21.44 | 21.66 | 21.41 | 21.64 | 21.33 | 1.12% | 107,181 |
| Aug 21, 2025 | 21.36 | 21.42 | 21.28 | 21.40 | 21.09 | 0.14% | 98,545 |
| Aug 20, 2025 | 21.20 | 21.39 | 21.15 | 21.37 | 21.06 | 0.90% | 115,632 |