Skip to main content
logo
The Southern Company (SOJE)
NYSE: SOJE · Real-Time Price · USD · Preferred Stock
17.55
-0.11 (-0.62%)
Jul 18, 2025, 4:00 PM - Market closed

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202517.7017.7317.5417.5517.55-0.62%27,877
Jul 17, 202517.5017.7517.4717.6617.661.09%83,393
Jul 16, 202517.6817.6917.3817.4717.47-0.63%44,200
Jul 15, 202517.8417.8417.5617.5817.58-0.96%55,543
Jul 14, 202517.8517.8517.6817.7517.75-1.72%79,815
Jul 11, 202518.1118.2018.0318.0617.80-0.66%23,700
Jul 10, 202518.0018.1917.9518.1817.921.00%47,164
Jul 9, 202518.0018.0217.9318.0017.740.11%59,219
Jul 8, 202517.8917.9817.8617.9817.720.39%35,557
Jul 7, 202517.9618.0017.9017.9117.65-0.33%29,133
Jul 3, 202518.0018.1317.9617.9717.71-0.17%46,724
Jul 2, 202517.8018.0417.8018.0017.741.12%45,967
Jul 1, 202517.6117.8217.5717.8017.541.31%111,007
Jun 30, 202517.6017.6517.5517.5717.32-181,032
Jun 27, 202517.6217.7417.5717.5717.32-0.28%61,404
Jun 26, 202517.5517.6717.5417.6217.360.63%91,094
Jun 25, 202517.5917.6217.4917.5117.26-0.34%40,041
Jun 24, 202517.4817.5917.4217.5717.320.98%47,126
Jun 23, 202517.3817.4517.3517.4017.150.29%41,410
Jun 20, 202517.3017.4017.3017.3517.100.35%43,861
Jun 18, 202517.2517.3217.1817.2917.040.41%42,245
Jun 17, 202517.0317.2417.0217.2216.971.00%161,620
Jun 16, 202517.1717.2516.9917.0516.80-0.70%101,855
Jun 13, 202517.2017.3317.1217.1716.92-0.69%40,269
Jun 12, 202517.4317.4317.2717.2917.04-0.23%31,084
Jun 11, 202517.4317.4817.3217.3317.08-0.35%39,873
Jun 10, 202517.4017.4717.3217.3917.140.17%46,808
Jun 9, 202517.3517.4917.3417.3617.110.06%23,116
Jun 6, 202517.5017.5017.3317.3517.10-0.69%25,543
Jun 5, 202517.4917.5417.4617.4717.220.23%31,471
Jun 4, 202517.4617.4917.4017.4317.180.17%39,898
Jun 3, 202517.4117.4817.3317.4017.150.23%21,571
Jun 2, 202517.3417.3617.1717.3617.11-0.06%80,402
May 30, 202517.2317.4017.2017.3717.120.81%160,401
May 29, 202517.2917.2917.1817.2316.980.47%49,099
May 28, 202517.2717.3517.1117.1516.90-1.10%76,019
May 27, 202517.3817.4217.2617.3417.090.87%40,276
May 23, 202517.2217.2617.1017.1916.94-0.17%34,425
May 22, 202517.2717.3617.1717.2216.97-0.23%39,290
May 21, 202517.5517.6117.2517.2617.01-2.10%43,202
May 20, 202517.5717.7217.5617.6317.370.11%44,276
May 19, 202517.4517.6617.4417.6117.350.17%67,978
May 16, 202517.6317.7417.4717.5817.320.06%55,015
May 15, 202517.7317.7317.5417.5717.32-0.17%40,518
May 14, 202517.7417.7517.5417.6017.34-0.85%33,996
May 13, 202517.7717.7917.6817.7517.490.23%40,910
May 12, 202517.7917.9517.6817.7117.45-0.11%35,380
May 9, 202517.7117.7517.6517.7317.470.17%36,161
May 8, 202517.8317.8317.6917.7017.44-0.17%24,694
May 7, 202517.6717.7617.6417.7317.470.45%31,443