The Southern Company (SOJE)
NYSE: SOJE · Real-Time Price · USD · Preferred Stock
15.51
-0.14 (-0.89%)
Sep 29, 2026, 4:00 PM EDT - Market closed
The Southern Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 15.66 | 15.68 | 15.52 | 15.53 | - | -0.77% | 46,770 |
| Sep 28, 2026 | 15.71 | 15.88 | 15.60 | 15.65 | 15.65 | -1.07% | 52,440 |
| Sep 25, 2026 | 16.80 | 16.80 | 15.80 | 15.82 | 15.82 | -1.00% | 76,387 |
| Sep 24, 2026 | 15.88 | 16.14 | 15.88 | 15.98 | 15.98 | -0.12% | 74,148 |
| Sep 23, 2026 | 16.04 | 16.13 | 15.84 | 16.00 | 16.00 | -0.68% | 75,290 |
| Sep 22, 2026 | 16.13 | 16.18 | 15.99 | 16.11 | 16.11 | -0.43% | 62,925 |
| Sep 21, 2026 | 16.24 | 16.35 | 16.10 | 16.18 | 16.18 | -0.37% | 53,448 |
| Sep 18, 2026 | 16.29 | 16.32 | 16.10 | 16.24 | 16.24 | 0.06% | 57,003 |
| Sep 17, 2026 | 16.25 | 16.50 | 16.14 | 16.23 | 16.23 | 0.12% | 68,677 |
| Sep 16, 2026 | 16.00 | 16.36 | 15.93 | 16.21 | 16.21 | 1.06% | 95,232 |
| Sep 15, 2026 | 16.07 | 16.13 | 15.80 | 16.04 | 16.04 | -0.56% | 128,839 |
| Sep 14, 2026 | 16.08 | 16.16 | 16.01 | 16.13 | 16.13 | -0.12% | 68,850 |
| Sep 11, 2026 | 16.04 | 16.20 | 15.94 | 16.15 | 16.15 | 0.94% | 160,700 |
| Sep 10, 2026 | 15.83 | 16.02 | 15.71 | 16.00 | 16.00 | 0.31% | 254,094 |
| Sep 9, 2026 | 15.80 | 15.98 | 15.72 | 15.95 | 15.95 | 0.89% | 151,932 |
| Sep 8, 2026 | 15.92 | 15.94 | 15.80 | 15.81 | 15.81 | -0.69% | 95,384 |
| Sep 4, 2026 | 15.72 | 15.92 | 15.61 | 15.92 | 15.92 | 1.27% | 138,593 |
| Sep 3, 2026 | 15.75 | 16.00 | 15.66 | 15.72 | 15.72 | -0.19% | 53,220 |
| Sep 2, 2026 | 15.59 | 15.81 | 15.59 | 15.75 | 15.75 | 0.90% | 73,610 |
| Sep 1, 2026 | 15.71 | 15.76 | 15.61 | 15.61 | 15.61 | -1.20% | 62,658 |
| Aug 31, 2026 | 16.00 | 16.06 | 15.66 | 15.80 | 15.80 | -1.31% | 70,040 |
| Aug 28, 2026 | 16.13 | 16.22 | 16.00 | 16.01 | 16.01 | -1.23% | 27,517 |
| Aug 27, 2026 | 16.22 | 16.23 | 16.11 | 16.21 | 16.21 | 0.37% | 32,033 |
| Aug 26, 2026 | 16.12 | 16.23 | 16.12 | 16.15 | 16.15 | 0.03% | 61,942 |
| Aug 25, 2026 | 16.11 | 16.22 | 16.04 | 16.15 | 16.15 | 0.72% | 37,909 |
| Aug 24, 2026 | 15.92 | 16.04 | 15.87 | 16.03 | 16.03 | 0.82% | 33,340 |
| Aug 21, 2026 | 16.02 | 16.08 | 15.82 | 15.90 | 15.90 | -1.06% | 72,577 |
| Aug 20, 2026 | 16.09 | 16.16 | 15.98 | 16.07 | 16.07 | -0.62% | 36,839 |
| Aug 19, 2026 | 16.02 | 16.24 | 15.92 | 16.17 | 16.17 | 1.57% | 66,252 |
| Aug 18, 2026 | 15.95 | 15.95 | 15.85 | 15.92 | 15.92 | -0.19% | 71,056 |
| Aug 17, 2026 | 16.19 | 16.23 | 15.95 | 15.95 | 15.95 | -1.48% | 61,813 |
| Aug 14, 2026 | 16.20 | 16.29 | 16.18 | 16.19 | 16.19 | -0.31% | 31,048 |
| Aug 13, 2026 | 16.25 | 16.38 | 16.22 | 16.24 | 16.24 | - | 44,769 |
| Aug 12, 2026 | 16.21 | 16.31 | 16.20 | 16.24 | 16.24 | -0.06% | 22,685 |
| Aug 11, 2026 | 16.22 | 16.30 | 16.21 | 16.25 | 16.25 | -0.31% | 40,061 |
| Aug 10, 2026 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -0.55% | 66,602 |
| Aug 7, 2026 | 16.44 | 16.54 | 16.35 | 16.39 | 16.39 | -0.18% | 49,722 |
| Aug 6, 2026 | 16.50 | 16.55 | 16.37 | 16.42 | 16.42 | -0.66% | 51,584 |
| Aug 5, 2026 | 16.63 | 16.67 | 16.51 | 16.53 | 16.53 | -0.66% | 39,632 |
| Aug 4, 2026 | 16.69 | 16.70 | 16.61 | 16.64 | 16.64 | -0.18% | 57,145 |
| Aug 3, 2026 | 16.54 | 16.71 | 16.54 | 16.67 | 16.67 | 0.73% | 58,704 |
| Jul 31, 2026 | 16.47 | 16.62 | 16.47 | 16.55 | 16.55 | 0.30% | 83,453 |
| Jul 30, 2026 | 16.43 | 16.54 | 16.43 | 16.50 | 16.50 | 0.33% | 70,866 |
| Jul 29, 2026 | 16.50 | 16.57 | 16.36 | 16.45 | 16.45 | -0.63% | 72,894 |
| Jul 28, 2026 | 16.52 | 16.66 | 16.52 | 16.55 | 16.55 | 0.06% | 57,578 |
| Jul 27, 2026 | 16.56 | 16.65 | 16.51 | 16.54 | 16.54 | - | 29,551 |
| Jul 24, 2026 | 16.53 | 16.63 | 16.51 | 16.54 | 16.54 | -0.06% | 45,681 |
| Jul 23, 2026 | 16.50 | 16.59 | 16.50 | 16.55 | 16.55 | -0.72% | 63,739 |
| Jul 22, 2026 | 16.62 | 16.73 | 16.60 | 16.67 | 16.67 | 0.06% | 37,413 |
| Jul 21, 2026 | 16.73 | 16.79 | 16.60 | 16.66 | 16.66 | -0.48% | 38,518 |