Skip to main content
The Southern Company (SOJE)
NYSE: SOJE · Real-Time Price · USD · Preferred Stock
17.36
-0.01 (-0.06%)
At close: Jun 2, 2025, 4:00 PM
17.36
0.00 (0.00%)
After-hours: Jun 2, 2025, 7:00 PM EDT

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202517.3417.3617.1717.3617.36-0.06%80,402
May 30, 202517.2317.4017.2017.3717.370.81%160,401
May 29, 202517.2917.2917.1817.2317.230.47%49,099
May 28, 202517.2717.3517.1117.1517.15-1.10%76,019
May 27, 202517.3817.4217.2617.3417.340.87%40,276
May 23, 202517.2217.2617.1017.1917.19-0.17%34,425
May 22, 202517.2717.3617.1717.2217.22-0.23%39,290
May 21, 202517.5517.6117.2517.2617.26-2.10%43,202
May 20, 202517.5717.7217.5617.6317.630.11%44,276
May 19, 202517.4517.6617.4417.6117.610.17%67,978
May 16, 202517.6317.7417.4717.5817.580.06%55,015
May 15, 202517.7317.7317.5417.5717.57-0.17%40,518
May 14, 202517.7417.7517.5417.6017.60-0.85%33,996
May 13, 202517.7717.7917.6817.7517.750.23%40,910
May 12, 202517.7917.9517.6817.7117.71-0.11%35,380
May 9, 202517.7117.7517.6517.7317.730.17%36,161
May 8, 202517.8317.8317.6917.7017.70-0.17%24,694
May 7, 202517.6717.7617.6417.7317.730.45%31,443
May 6, 202517.4717.6617.3517.6517.650.91%37,685
May 5, 202517.6117.6917.3917.4917.49-0.68%75,933
May 2, 202517.6417.8517.5717.6117.61-0.45%62,938
May 1, 202517.6617.7117.5117.6917.690.51%203,532
Apr 30, 202517.7717.7717.5517.6017.60-1.18%61,835
Apr 29, 202517.7817.9317.7517.8117.81-0.39%30,060
Apr 28, 202517.8217.9217.7817.8817.880.17%23,538
Apr 25, 202517.8917.9917.7317.8517.85-0.11%54,090
Apr 24, 202517.7817.8817.7617.8717.870.96%40,840
Apr 23, 202517.7017.8517.6117.7017.701.09%34,440
Apr 22, 202517.4417.5917.3717.5117.510.98%40,759
Apr 21, 202517.4017.4417.2817.3417.34-0.63%49,742
Apr 17, 202517.4317.5817.4317.4517.450.11%47,979
Apr 16, 202517.5017.5517.4017.4317.43-0.11%46,196
Apr 15, 202517.4817.6017.4317.4517.45-0.17%49,521
Apr 14, 202517.4417.7017.4117.4817.48-0.85%34,946
Apr 11, 202517.7717.8117.5217.6317.37-1.45%52,077
Apr 10, 202518.0718.2817.8117.8917.63-2.24%56,524
Apr 9, 202518.1818.3817.8718.3018.030.77%57,246
Apr 8, 202518.2818.3018.0318.1617.890.17%67,819
Apr 7, 202518.1018.3717.9718.1317.86-1.31%83,258
Apr 4, 202518.2818.4917.9718.3718.100.71%115,389
Apr 3, 202517.9718.3117.9718.2417.97-0.44%52,446
Apr 2, 202518.2718.3618.2518.3218.05-0.22%43,238
Apr 1, 202518.4318.4818.3118.3618.09-0.05%54,734
Mar 31, 202518.4718.5618.3618.3718.10-1.08%552,332
Mar 28, 202518.7218.7218.4818.5718.30-0.59%58,731
Mar 27, 202518.6318.7518.5618.6818.40-0.21%59,579
Mar 26, 202518.8718.8718.6918.7218.44-0.79%87,685
Mar 25, 202518.9018.9118.7918.8718.59-0.21%77,354
Mar 24, 202518.9118.9318.8018.9118.630.21%91,064
Mar 21, 202518.8918.8918.8218.8718.59-0.21%90,038