Skip to main content
logo
The Southern Company (SOJE)
NYSE: SOJE · Real-Time Price · USD · Preferred Stock
16.09
-0.08 (-0.49%)
Aug 20, 2026, 9:30 AM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202616.0216.2415.9216.1716.171.57%66,252
Aug 18, 202615.9515.9515.8515.9215.92-0.19%71,056
Aug 17, 202616.1916.2315.9515.9515.95-1.48%61,813
Aug 14, 202616.2016.2916.1816.1916.19-0.31%31,048
Aug 13, 202616.2516.3816.2216.2416.24-44,769
Aug 12, 202616.2116.3116.2016.2416.24-0.06%22,685
Aug 11, 202616.2216.3016.2116.2516.25-0.31%40,061
Aug 10, 202616.4016.4016.2016.3016.30-0.55%66,602
Aug 7, 202616.4416.5416.3516.3916.39-0.18%49,722
Aug 6, 202616.5016.5516.3716.4216.42-0.66%51,584
Aug 5, 202616.6316.6716.5116.5316.53-0.66%39,632
Aug 4, 202616.6916.7016.6116.6416.64-0.18%57,145
Aug 3, 202616.5416.7116.5416.6716.670.73%58,704
Jul 31, 202616.4716.6216.4716.5516.550.30%83,453
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