The Southern Company (SOJE)
NYSE: SOJE · Real-Time Price · USD · Preferred Stock
18.58
-0.10 (-0.54%)
At close: Oct 22, 2025, 4:00 PM EDT
18.58
0.00 (0.00%)
After-hours: Oct 22, 2025, 4:10 PM EDT
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 18.73 | 18.81 | 18.66 | 18.68 | 18.68 | -0.16% | 25,515 |
| Oct 20, 2025 | 18.57 | 18.75 | 18.55 | 18.71 | 18.71 | 0.86% | 44,938 |
| Oct 17, 2025 | 18.45 | 18.55 | 18.24 | 18.55 | 18.55 | 1.09% | 115,378 |
| Oct 16, 2025 | 18.43 | 18.47 | 18.32 | 18.35 | 18.35 | -0.27% | 61,628 |
| Oct 15, 2025 | 18.35 | 18.43 | 18.32 | 18.40 | 18.40 | 0.71% | 45,055 |
| Oct 14, 2025 | 18.28 | 18.29 | 18.17 | 18.27 | 18.27 | -1.51% | 67,957 |
| Oct 13, 2025 | 18.56 | 18.60 | 18.47 | 18.55 | 18.29 | 0.65% | 29,828 |
| Oct 10, 2025 | 18.70 | 18.70 | 18.38 | 18.43 | 18.17 | -1.18% | 49,190 |
| Oct 9, 2025 | 18.81 | 18.81 | 18.59 | 18.65 | 18.39 | -0.59% | 30,571 |
| Oct 8, 2025 | 18.82 | 18.87 | 18.70 | 18.76 | 18.50 | -0.21% | 22,629 |
| Oct 7, 2025 | 18.80 | 18.87 | 18.70 | 18.80 | 18.53 | - | 25,506 |
| Oct 6, 2025 | 18.76 | 18.80 | 18.63 | 18.80 | 18.53 | -0.21% | 32,850 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.77 | 18.84 | 18.57 | -0.74% | 26,364 |
| Oct 2, 2025 | 19.06 | 19.11 | 18.85 | 18.98 | 18.71 | -0.11% | 47,591 |
| Oct 1, 2025 | 18.61 | 19.00 | 18.61 | 19.00 | 18.73 | 2.48% | 54,829 |
| Sep 30, 2025 | 18.68 | 18.68 | 18.47 | 18.54 | 18.28 | -0.54% | 127,897 |
| Sep 29, 2025 | 18.73 | 18.74 | 18.55 | 18.64 | 18.38 | -0.43% | 76,246 |
| Sep 26, 2025 | 19.01 | 19.09 | 18.69 | 18.72 | 18.46 | -1.63% | 47,618 |
| Sep 25, 2025 | 19.19 | 19.19 | 19.00 | 19.03 | 18.76 | -0.83% | 65,594 |
| Sep 24, 2025 | 19.28 | 19.29 | 19.11 | 19.19 | 18.92 | -0.47% | 27,922 |
| Sep 23, 2025 | 19.48 | 19.48 | 19.19 | 19.28 | 19.01 | -0.90% | 33,914 |
| Sep 22, 2025 | 19.52 | 19.52 | 19.37 | 19.46 | 19.18 | -0.33% | 29,668 |
| Sep 19, 2025 | 19.54 | 19.54 | 19.41 | 19.52 | 19.24 | -0.10% | 23,113 |
| Sep 18, 2025 | 19.59 | 19.59 | 19.43 | 19.54 | 19.26 | -0.20% | 30,264 |
| Sep 17, 2025 | 19.58 | 19.74 | 19.50 | 19.58 | 19.30 | -0.10% | 17,988 |
| Sep 16, 2025 | 19.55 | 19.60 | 19.47 | 19.60 | 19.32 | 0.15% | 44,491 |
| Sep 15, 2025 | 19.45 | 19.57 | 19.32 | 19.57 | 19.29 | 0.62% | 41,916 |
| Sep 12, 2025 | 19.43 | 19.45 | 19.28 | 19.45 | 19.18 | 0.42% | 20,114 |
| Sep 11, 2025 | 19.24 | 19.43 | 19.21 | 19.37 | 19.10 | 1.09% | 34,182 |
| Sep 10, 2025 | 19.15 | 19.26 | 19.10 | 19.16 | 18.89 | 0.05% | 55,846 |
| Sep 9, 2025 | 19.15 | 19.15 | 19.00 | 19.15 | 18.88 | - | 30,913 |
| Sep 8, 2025 | 18.96 | 19.15 | 18.95 | 19.15 | 18.88 | 1.16% | 35,654 |
| Sep 5, 2025 | 18.76 | 18.93 | 18.74 | 18.93 | 18.66 | 1.80% | 31,717 |
| Sep 4, 2025 | 18.41 | 18.62 | 18.40 | 18.60 | 18.33 | 1.11% | 35,194 |
| Sep 3, 2025 | 18.35 | 18.43 | 18.25 | 18.39 | 18.13 | 0.38% | 43,594 |
| Sep 2, 2025 | 18.19 | 18.35 | 18.13 | 18.32 | 18.06 | 0.66% | 51,079 |
| Aug 29, 2025 | 18.59 | 18.59 | 18.18 | 18.20 | 17.94 | -1.84% | 174,891 |
| Aug 28, 2025 | 18.54 | 18.64 | 18.53 | 18.54 | 18.28 | 0.17% | 38,533 |
| Aug 27, 2025 | 18.50 | 18.58 | 18.50 | 18.51 | 18.25 | -0.38% | 25,920 |
| Aug 26, 2025 | 18.61 | 18.63 | 18.50 | 18.58 | 18.32 | -0.27% | 43,663 |
| Aug 25, 2025 | 18.70 | 18.71 | 18.59 | 18.63 | 18.37 | -0.43% | 31,309 |
| Aug 22, 2025 | 18.63 | 18.80 | 18.50 | 18.71 | 18.45 | 0.43% | 45,698 |
| Aug 21, 2025 | 18.68 | 18.68 | 18.59 | 18.63 | 18.37 | -0.37% | 60,072 |
| Aug 20, 2025 | 18.30 | 18.70 | 18.25 | 18.70 | 18.44 | 2.24% | 125,047 |
| Aug 19, 2025 | 18.17 | 18.30 | 18.14 | 18.29 | 18.03 | 0.88% | 34,895 |
| Aug 18, 2025 | 18.13 | 18.14 | 17.99 | 18.13 | 17.87 | 0.39% | 20,776 |
| Aug 15, 2025 | 18.12 | 18.21 | 17.99 | 18.06 | 17.80 | -0.33% | 40,596 |
| Aug 14, 2025 | 18.27 | 18.27 | 18.03 | 18.12 | 17.86 | -0.82% | 41,582 |
| Aug 13, 2025 | 18.20 | 18.33 | 18.18 | 18.27 | 18.01 | 0.72% | 61,451 |
| Aug 12, 2025 | 18.04 | 18.14 | 18.04 | 18.14 | 17.88 | 0.55% | 38,214 |