Skip to main content
logo
The Southern Company (SOJE)
NYSE: SOJE · Real-Time Price · USD · Preferred Stock
16.98
+0.09 (0.53%)
May 26, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202616.9817.0016.9216.9816.980.53%46,254
May 22, 202616.9417.0116.8516.8916.89-0.18%53,140
May 21, 202617.0617.0716.8316.9216.92-0.47%51,431
May 20, 202616.9617.0916.9117.0017.000.35%93,683
May 19, 202616.9217.0016.8616.9416.94-0.59%46,976
May 18, 202617.0517.0616.9617.0417.040.35%82,233
May 15, 202617.1317.1316.9816.9816.98-1.22%48,783
May 14, 202617.2317.2517.1817.1917.19-0.17%34,140
May 13, 202617.2617.3017.2117.2217.22-0.46%32,673
May 12, 202617.3017.3917.3017.3017.30-0.23%27,437
May 11, 202617.3717.4017.3017.3417.34-0.17%31,254
May 8, 202617.2717.3717.2717.3717.370.70%52,163
May 7, 202617.3017.3217.2517.2517.25-0.06%37,909
May 6, 202617.2817.3417.2417.2617.260.12%29,545
May 5, 202617.2217.3217.2117.2417.24-23,153
May 4, 202617.2517.3217.2017.2417.24-0.46%40,289
May 1, 202617.2917.3617.2117.3217.320.17%67,019
Apr 30, 202617.2017.3517.2017.2917.290.41%64,574
Apr 29, 202617.3617.3617.2017.2217.22-1.03%52,537
Apr 28, 202617.4017.4617.3617.4017.40-0.41%35,521
Apr 27, 202617.5417.5517.4717.4717.47-0.29%47,025
Apr 24, 202617.5017.6217.4917.5217.52-0.17%66,586
Apr 23, 202617.4617.5917.4517.5517.550.57%53,048
Apr 22, 202617.3717.4517.3517.4517.450.46%41,835
Apr 21, 202617.3917.4217.3117.3717.37-0.12%19,506
Apr 20, 202617.3517.4417.3517.3917.39-0.06%41,475
Apr 17, 202617.4717.5017.4017.4017.400.23%27,109
Apr 16, 202617.5517.5517.3617.3617.36-1.03%75,626
Apr 15, 202617.4917.5917.4417.5417.540.29%59,743
Apr 14, 202617.4717.5417.3217.4917.490.71%39,251
Apr 13, 202617.5317.6417.5317.6317.370.23%56,058
Apr 10, 202617.5817.6417.5517.5917.33-0.28%26,270
Apr 9, 202617.4817.6417.4817.6417.380.74%30,725
Apr 8, 202617.5117.6317.4617.5117.250.92%95,848
Apr 7, 202617.2217.3617.1517.3517.090.35%54,217
Apr 6, 202617.1917.3217.1917.2917.030.29%27,909
Apr 2, 202617.0517.2617.0517.2416.980.41%65,818
Apr 1, 202617.0017.2017.0017.1716.911.30%75,286
Mar 31, 202616.9917.1516.9016.9516.70-0.24%378,813
Mar 30, 202617.1017.1216.9416.9916.74-0.59%84,850
Mar 27, 202617.1817.2317.0917.0916.84-0.70%98,707
Mar 26, 202617.2317.4017.2017.2116.95-0.52%126,472
Mar 25, 202617.3617.4417.2717.3017.040.17%33,505
Mar 24, 202617.2617.3117.2117.2717.01-0.46%35,681
Mar 23, 202617.3217.4517.2517.3517.090.35%40,417
Mar 20, 202617.4017.4217.2217.2917.03-1.09%88,662
Mar 19, 202617.4217.5217.3517.4817.220.06%45,490
Mar 18, 202617.6017.6717.4717.4717.21-0.96%31,359
Mar 17, 202617.7217.7317.6317.6417.38-0.23%54,495
Mar 16, 202617.8217.9017.6617.6817.42-0.79%49,799