Skip to main content
logo
The Southern Company (SOJE)
NYSE: SOJE · Real-Time Price · USD · Preferred Stock
19.45
+0.08 (0.42%)
At close: Sep 12, 2025, 4:00 PM EDT
19.45
0.00 (0.00%)
After-hours: Sep 12, 2025, 7:00 PM EDT

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202519.2419.4319.2119.3719.371.09%34,182
Sep 10, 202519.1519.2619.1019.1619.160.05%55,846
Sep 9, 202519.1519.1519.0019.1519.15-30,913
Sep 8, 202518.9619.1518.9519.1519.151.16%35,654
Sep 5, 202518.7618.9318.7418.9318.931.80%31,717
Sep 4, 202518.4118.6218.4018.6018.601.11%35,194
Sep 3, 202518.3518.4318.2518.3918.390.38%43,594
Sep 2, 202518.1918.3518.1318.3218.320.66%51,079
Aug 29, 202518.5918.5918.1818.2018.20-1.84%174,891
Aug 28, 202518.5418.6418.5318.5418.540.17%38,533
Aug 27, 202518.5018.5818.5018.5118.51-0.38%25,920
Aug 26, 202518.6118.6318.5018.5818.58-0.27%43,663
Aug 25, 202518.7018.7118.5918.6318.63-0.43%31,309
Aug 22, 202518.6318.8018.5018.7118.710.43%45,698
Aug 21, 202518.6818.6818.5918.6318.63-0.37%60,072
Aug 20, 202518.3018.7018.2518.7018.702.24%125,047
Aug 19, 202518.1718.3018.1418.2918.290.88%34,895
Aug 18, 202518.1318.1417.9918.1318.130.39%20,776
Aug 15, 202518.1218.2117.9918.0618.06-0.33%40,596
Aug 14, 202518.2718.2718.0318.1218.12-0.82%41,582
Aug 13, 202518.2018.3318.1818.2718.270.72%61,451
Aug 12, 202518.0418.1418.0418.1418.140.55%38,214
Aug 11, 202517.9718.0417.8918.0418.040.50%26,778
Aug 8, 202517.9017.9517.8517.9517.950.28%31,250
Aug 7, 202518.0918.0917.8617.9017.90-0.56%50,388
Aug 6, 202518.0618.1317.9418.0018.00-0.28%27,730
Aug 5, 202518.0918.1317.9818.0518.05-0.44%30,280
Aug 4, 202518.0518.1517.9618.1318.130.55%47,437
Aug 1, 202518.0518.0718.0018.0318.03-0.11%30,727
Jul 31, 202517.9218.1317.8318.0518.051.23%150,655
Jul 30, 202517.9017.9617.8017.8317.83-0.28%25,811
Jul 29, 202517.8917.9717.7617.8817.880.11%38,120
Jul 28, 202517.8217.8917.7917.8617.86-0.22%41,929
Jul 25, 202517.7517.9117.6617.9017.901.42%53,008
Jul 24, 202517.4917.6917.4517.6517.651.15%45,982
Jul 23, 202517.6517.6717.4217.4517.45-0.91%40,787
Jul 22, 202517.7517.7517.6017.6117.61-0.62%24,164
Jul 21, 202517.6117.7817.6117.7217.720.97%55,698
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