The Southern Company (SOJE)
NYSE: SOJE · Real-Time Price · USD · Preferred Stock
17.85
-0.02 (-0.11%)
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 | 17.89 | 17.99 | 17.73 | 17.85 | 17.85 | -0.11% | 54,090 |
| Apr 24, 2025 | 17.78 | 17.88 | 17.76 | 17.87 | 17.87 | 0.96% | 40,840 |
| Apr 23, 2025 | 17.70 | 17.85 | 17.61 | 17.70 | 17.70 | 1.09% | 34,440 |
| Apr 22, 2025 | 17.44 | 17.59 | 17.37 | 17.51 | 17.51 | 0.98% | 40,759 |
| Apr 21, 2025 | 17.40 | 17.44 | 17.28 | 17.34 | 17.34 | -0.63% | 49,742 |
| Apr 17, 2025 | 17.43 | 17.58 | 17.43 | 17.45 | 17.45 | 0.11% | 47,979 |
| Apr 16, 2025 | 17.50 | 17.55 | 17.40 | 17.43 | 17.43 | -0.11% | 46,196 |
| Apr 15, 2025 | 17.48 | 17.60 | 17.43 | 17.45 | 17.45 | -0.17% | 49,521 |
| Apr 14, 2025 | 17.44 | 17.70 | 17.41 | 17.48 | 17.48 | -0.85% | 34,946 |
| Apr 11, 2025 | 17.77 | 17.81 | 17.52 | 17.63 | 17.37 | -1.45% | 52,077 |
| Apr 10, 2025 | 18.07 | 18.28 | 17.81 | 17.89 | 17.63 | -2.24% | 56,524 |
| Apr 9, 2025 | 18.18 | 18.38 | 17.87 | 18.30 | 18.03 | 0.77% | 57,246 |
| Apr 8, 2025 | 18.28 | 18.30 | 18.03 | 18.16 | 17.89 | 0.17% | 67,819 |
| Apr 7, 2025 | 18.10 | 18.37 | 17.97 | 18.13 | 17.86 | -1.31% | 83,258 |
| Apr 4, 2025 | 18.28 | 18.49 | 17.97 | 18.37 | 18.10 | 0.71% | 115,389 |
| Apr 3, 2025 | 17.97 | 18.31 | 17.97 | 18.24 | 17.97 | -0.44% | 52,446 |
| Apr 2, 2025 | 18.27 | 18.36 | 18.25 | 18.32 | 18.05 | -0.22% | 43,238 |
| Apr 1, 2025 | 18.43 | 18.48 | 18.31 | 18.36 | 18.09 | -0.05% | 54,734 |
| Mar 31, 2025 | 18.47 | 18.56 | 18.36 | 18.37 | 18.10 | -1.08% | 552,332 |
| Mar 28, 2025 | 18.72 | 18.72 | 18.48 | 18.57 | 18.30 | -0.59% | 58,731 |
| Mar 27, 2025 | 18.63 | 18.75 | 18.56 | 18.68 | 18.40 | -0.21% | 59,579 |
| Mar 26, 2025 | 18.87 | 18.87 | 18.69 | 18.72 | 18.44 | -0.79% | 87,685 |
| Mar 25, 2025 | 18.90 | 18.91 | 18.79 | 18.87 | 18.59 | -0.21% | 77,354 |
| Mar 24, 2025 | 18.91 | 18.93 | 18.80 | 18.91 | 18.63 | 0.21% | 91,064 |
| Mar 21, 2025 | 18.89 | 18.89 | 18.82 | 18.87 | 18.59 | -0.21% | 90,038 |
| Mar 20, 2025 | 18.81 | 18.91 | 18.74 | 18.91 | 18.63 | 0.64% | 73,318 |
| Mar 19, 2025 | 18.76 | 18.85 | 18.75 | 18.79 | 18.51 | 0.16% | 117,221 |
| Mar 18, 2025 | 18.72 | 18.83 | 18.67 | 18.76 | 18.48 | -0.05% | 110,909 |
| Mar 17, 2025 | 18.63 | 18.80 | 18.56 | 18.77 | 18.49 | 0.91% | 38,881 |
| Mar 14, 2025 | 18.45 | 18.64 | 18.41 | 18.60 | 18.33 | 0.54% | 29,299 |
| Mar 13, 2025 | 18.44 | 18.54 | 18.39 | 18.50 | 18.23 | 0.38% | 28,037 |
| Mar 12, 2025 | 18.37 | 18.57 | 18.24 | 18.43 | 18.16 | 0.55% | 61,982 |
| Mar 11, 2025 | 18.47 | 18.48 | 18.30 | 18.33 | 18.06 | -0.49% | 49,535 |
| Mar 10, 2025 | 18.51 | 18.51 | 18.41 | 18.42 | 18.15 | -0.54% | 29,562 |
| Mar 7, 2025 | 18.71 | 18.76 | 18.52 | 18.52 | 18.25 | -0.75% | 463,452 |
| Mar 6, 2025 | 18.70 | 18.75 | 18.61 | 18.66 | 18.38 | -0.37% | 206,559 |
| Mar 5, 2025 | 18.75 | 18.78 | 18.68 | 18.73 | 18.45 | - | 47,810 |
| Mar 4, 2025 | 18.81 | 18.82 | 18.66 | 18.73 | 18.45 | -0.48% | 176,763 |
| Mar 3, 2025 | 18.79 | 18.91 | 18.66 | 18.82 | 18.54 | 0.16% | 46,652 |
| Feb 28, 2025 | 18.68 | 18.84 | 18.65 | 18.79 | 18.51 | 0.75% | 110,035 |
| Feb 27, 2025 | 18.69 | 18.70 | 18.55 | 18.65 | 18.37 | -0.21% | 151,919 |
| Feb 26, 2025 | 18.76 | 18.76 | 18.59 | 18.69 | 18.41 | -0.11% | 52,941 |
| Feb 25, 2025 | 18.68 | 18.75 | 18.64 | 18.71 | 18.43 | 0.92% | 52,204 |
| Feb 24, 2025 | 18.48 | 18.63 | 18.47 | 18.54 | 18.27 | 0.32% | 29,157 |
| Feb 21, 2025 | 18.47 | 18.56 | 18.36 | 18.48 | 18.21 | 0.22% | 56,225 |
| Feb 20, 2025 | 18.45 | 18.50 | 18.32 | 18.44 | 18.17 | -0.05% | 46,397 |
| Feb 19, 2025 | 18.48 | 18.58 | 18.35 | 18.45 | 18.18 | -0.59% | 50,836 |
| Feb 18, 2025 | 18.63 | 18.63 | 18.46 | 18.56 | 18.29 | -0.43% | 46,651 |
| Feb 14, 2025 | 18.61 | 18.65 | 18.56 | 18.64 | 18.36 | 0.65% | 24,743 |
| Feb 13, 2025 | 18.53 | 18.53 | 18.40 | 18.52 | 18.25 | 1.26% | 29,823 |