Skip to main content
logo
The Southern Company (SOJE)
NYSE: SOJE · Real-Time Price · USD · Preferred Stock
16.50
+0.05 (0.33%)
At close: Jul 30, 2026, 4:00 PM EDT
16.50
0.00 (0.00%)
After-hours: Jul 30, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202616.4316.5416.4316.5016.500.33%70,866
Jul 29, 202616.5016.5716.3616.4516.45-0.63%72,894
Jul 28, 202616.5216.6616.5216.5516.550.06%57,578
Jul 27, 202616.5616.6516.5116.5416.54-29,551
Jul 24, 202616.5316.6316.5116.5416.54-0.06%45,681
Jul 23, 202616.5016.5916.5016.5516.55-0.72%63,739
Jul 22, 202616.6216.7316.6016.6716.670.06%37,413
Jul 21, 202616.7316.7916.6016.6616.66-0.48%38,518
Jul 20, 202616.6816.8216.6616.7416.740.36%90,358
Jul 17, 202616.6216.7516.6216.6816.68-0.12%42,551
Jul 16, 202616.6616.7216.6516.7016.70-0.12%38,987
Jul 15, 202616.6516.7916.6216.7216.720.42%83,583
Jul 14, 202616.6216.7116.6016.6516.650.20%38,887
Jul 13, 202616.8616.9116.8216.8816.62-0.18%48,326
Jul 10, 202616.8716.9716.8216.9116.650.06%41,027
Jul 9, 202616.9516.9716.8816.9016.64-0.06%31,249
Jul 8, 202616.9716.9916.8116.9116.65-0.47%83,797
Jul 7, 202617.0017.0316.9516.9916.73-0.29%57,354
Jul 6, 202617.0317.0816.9617.0416.780.06%56,758
Jul 2, 202616.9617.0816.9517.0316.770.29%77,027
Jul 1, 202616.9117.0916.9116.9816.720.35%58,709
Jun 30, 202616.9817.0716.8916.9216.66-0.44%638,098
Jun 29, 202616.8817.0416.8817.0016.730.68%258,166
Jun 26, 202616.8116.9016.7716.8816.620.06%101,571
Jun 25, 202616.9316.9916.5516.8716.61-0.35%87,490
Jun 24, 202616.7616.9316.7616.9316.671.14%132,908
Jun 23, 202616.6916.7916.6916.7416.48-0.30%58,810
Jun 22, 202616.9517.0416.7916.7916.53-0.94%45,661
Jun 18, 202617.0017.0016.9116.9516.690.24%36,300
Jun 17, 202616.9617.0416.9116.9116.65-0.59%61,982
Jun 16, 202617.0117.0716.9217.0116.750.29%35,533
Jun 15, 202616.9517.0316.8616.9616.700.30%41,610
Jun 12, 202616.8316.9916.8316.9116.650.18%93,684
Jun 11, 202616.7416.9016.7416.8816.620.84%61,991
Jun 10, 202616.7116.8416.7116.7416.48-0.24%34,208
Jun 9, 202616.7716.7916.6616.7816.520.06%108,651
Jun 8, 202616.7616.8116.7116.7716.510.12%111,256
Jun 5, 202616.7416.8216.6916.7516.49-0.18%77,486
Jun 4, 202616.7016.8216.6916.7816.520.18%21,696
Jun 3, 202616.8416.9216.6216.7516.49-0.77%217,951
Jun 2, 202616.9816.9816.8616.8816.62-0.24%87,526
Jun 1, 202616.9017.0016.9016.9216.66-36,235
May 29, 202617.0117.0716.9216.9216.66-0.82%71,117
May 28, 202616.9517.0816.9517.0616.790.53%36,825
May 27, 202616.9817.0616.9516.9716.71-0.06%30,394
May 26, 202616.9817.0016.9216.9816.720.53%46,254
May 22, 202616.9417.0116.8516.8916.63-0.18%53,140
May 21, 202617.0617.0716.8316.9216.66-0.47%51,431
May 20, 202616.9617.0916.9117.0016.740.35%93,683
May 19, 202616.9217.0016.8616.9416.68-0.59%46,976