Skip to main content
logo
The Southern Company (SOJE)
NYSE: SOJE · Real-Time Price · USD · Preferred Stock
17.55
-0.02 (-0.11%)
Jun 30, 2025, 2:38 PM - Market open

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.6217.7417.5717.5717.57-0.28%61,404
Jun 26, 202517.5517.6717.5417.6217.620.63%91,094
Jun 25, 202517.5917.6217.4917.5117.51-0.34%40,041
Jun 24, 202517.4817.5917.4217.5717.570.98%47,126
Jun 23, 202517.3817.4517.3517.4017.400.29%41,410
Jun 20, 202517.3017.4017.3017.3517.350.35%43,861
Jun 18, 202517.2517.3217.1817.2917.290.41%42,245
Jun 17, 202517.0317.2417.0217.2217.221.00%161,620
Jun 16, 202517.1717.2516.9917.0517.05-0.70%101,855
Jun 13, 202517.2017.3317.1217.1717.17-0.69%40,269
Jun 12, 202517.4317.4317.2717.2917.29-0.23%31,084
Jun 11, 202517.4317.4817.3217.3317.33-0.35%39,873
Jun 10, 202517.4017.4717.3217.3917.390.17%46,808
Jun 9, 202517.3517.4917.3417.3617.360.06%23,116
Jun 6, 202517.5017.5017.3317.3517.35-0.69%25,543
Jun 5, 202517.4917.5417.4617.4717.470.23%31,471
Jun 4, 202517.4617.4917.4017.4317.430.17%39,898
Jun 3, 202517.4117.4817.3317.4017.400.23%21,571
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