The Southern Company (SOJD)
NYSE: SOJD · Real-Time Price · USD · Preferred Stock
19.93
-0.09 (-0.45%)
Jun 27, 2025, 4:00 PM - Market closed
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 19.62 | 19.77 | 19.61 | 19.71 | 19.71 | 0.51% | 119,262 |
| Jun 17, 2025 | 19.73 | 19.73 | 19.57 | 19.61 | 19.61 | -0.20% | 100,429 |
| Jun 16, 2025 | 19.75 | 19.85 | 19.60 | 19.65 | 19.65 | -0.51% | 104,483 |
| Jun 13, 2025 | 19.78 | 19.84 | 19.60 | 19.75 | 19.75 | -0.30% | 49,403 |
| Jun 12, 2025 | 19.78 | 19.88 | 19.70 | 19.81 | 19.81 | 0.35% | 80,504 |
| Jun 11, 2025 | 19.82 | 19.88 | 19.74 | 19.74 | 19.74 | -0.35% | 67,322 |
| Jun 10, 2025 | 19.80 | 19.82 | 19.76 | 19.81 | 19.81 | 0.30% | 50,812 |
| Jun 9, 2025 | 19.78 | 19.82 | 19.69 | 19.75 | 19.75 | 0.15% | 52,351 |
| Jun 6, 2025 | 19.86 | 19.88 | 19.70 | 19.72 | 19.72 | -0.60% | 60,404 |
| Jun 5, 2025 | 19.93 | 20.00 | 19.83 | 19.84 | 19.84 | -0.10% | 118,649 |
| Jun 4, 2025 | 19.85 | 19.92 | 19.77 | 19.86 | 19.86 | 0.40% | 319,475 |
| Jun 3, 2025 | 19.83 | 19.91 | 19.74 | 19.78 | 19.78 | 0.15% | 47,224 |
| Jun 2, 2025 | 19.87 | 19.87 | 19.61 | 19.75 | 19.75 | -0.50% | 64,319 |
| May 30, 2025 | 19.78 | 19.91 | 19.69 | 19.85 | 19.85 | 0.30% | 359,769 |
| May 29, 2025 | 19.76 | 19.80 | 19.65 | 19.79 | 19.79 | 0.51% | 118,177 |
| May 28, 2025 | 19.74 | 19.78 | 19.62 | 19.69 | 19.69 | -0.46% | 106,516 |
| May 27, 2025 | 19.74 | 19.84 | 19.65 | 19.78 | 19.78 | 0.71% | 57,598 |
| May 23, 2025 | 19.68 | 19.71 | 19.52 | 19.64 | 19.64 | -0.20% | 45,594 |
| May 22, 2025 | 19.67 | 19.80 | 19.54 | 19.68 | 19.68 | 0.05% | 95,873 |
| May 21, 2025 | 20.05 | 20.05 | 19.62 | 19.67 | 19.67 | -2.09% | 80,533 |
| May 20, 2025 | 20.03 | 20.25 | 20.01 | 20.09 | 20.09 | -0.10% | 54,399 |
| May 19, 2025 | 19.89 | 20.11 | 19.89 | 20.11 | 20.11 | 0.25% | 48,477 |
| May 16, 2025 | 20.09 | 20.09 | 19.88 | 20.06 | 20.06 | 0.10% | 71,205 |
| May 15, 2025 | 19.90 | 20.12 | 19.80 | 20.04 | 20.04 | 0.70% | 87,168 |
| May 14, 2025 | 19.99 | 19.99 | 19.84 | 19.90 | 19.90 | -0.45% | 54,605 |
| May 13, 2025 | 20.00 | 20.07 | 19.86 | 19.99 | 19.99 | 0.25% | 49,340 |
| May 12, 2025 | 20.15 | 20.27 | 19.89 | 19.94 | 19.94 | -0.40% | 62,999 |
| May 9, 2025 | 20.03 | 20.09 | 19.97 | 20.02 | 20.02 | 0.10% | 42,618 |
| May 8, 2025 | 20.10 | 20.17 | 20.00 | 20.00 | 20.00 | -0.15% | 68,906 |
| May 7, 2025 | 19.96 | 20.14 | 19.90 | 20.03 | 20.03 | 0.45% | 78,500 |
| May 6, 2025 | 19.26 | 19.94 | 19.26 | 19.94 | 19.94 | 0.15% | 188,947 |
| May 5, 2025 | 19.97 | 20.00 | 19.81 | 19.91 | 19.91 | -0.40% | 161,993 |
| May 2, 2025 | 20.05 | 20.20 | 19.93 | 19.99 | 19.99 | -0.55% | 104,776 |
| May 1, 2025 | 20.11 | 20.23 | 20.00 | 20.10 | 20.10 | 0.25% | 78,653 |
| Apr 30, 2025 | 20.18 | 20.27 | 20.00 | 20.05 | 20.05 | -0.74% | 69,288 |
| Apr 29, 2025 | 20.32 | 20.35 | 20.13 | 20.20 | 20.20 | -1.85% | 58,943 |
| Apr 28, 2025 | 20.62 | 20.68 | 20.56 | 20.58 | 20.27 | -0.10% | 36,558 |
| Apr 25, 2025 | 20.65 | 20.70 | 20.51 | 20.60 | 20.29 | -0.10% | 67,107 |
| Apr 24, 2025 | 20.59 | 20.70 | 20.52 | 20.62 | 20.31 | 0.44% | 89,229 |
| Apr 23, 2025 | 20.56 | 20.67 | 20.51 | 20.53 | 20.22 | 0.98% | 52,837 |
| Apr 22, 2025 | 20.32 | 20.41 | 20.17 | 20.33 | 20.02 | 0.69% | 125,120 |
| Apr 21, 2025 | 20.17 | 20.26 | 20.15 | 20.19 | 19.89 | -0.35% | 97,533 |
| Apr 17, 2025 | 20.22 | 20.34 | 20.22 | 20.26 | 19.96 | 0.30% | 50,491 |
| Apr 16, 2025 | 20.23 | 20.37 | 20.18 | 20.20 | 19.90 | -0.25% | 62,176 |
| Apr 15, 2025 | 20.28 | 20.43 | 20.20 | 20.25 | 19.95 | -0.15% | 96,310 |
| Apr 14, 2025 | 20.36 | 20.40 | 20.15 | 20.28 | 19.98 | 0.40% | 73,777 |
| Apr 11, 2025 | 20.34 | 20.44 | 20.00 | 20.20 | 19.90 | -0.88% | 120,615 |
| Apr 10, 2025 | 20.61 | 20.76 | 20.35 | 20.38 | 20.07 | -2.11% | 78,323 |
| Apr 9, 2025 | 20.45 | 20.86 | 20.20 | 20.82 | 20.51 | 1.22% | 138,165 |
| Apr 8, 2025 | 20.81 | 20.83 | 20.52 | 20.57 | 20.26 | -0.29% | 67,952 |