Skip to main content
logo
The Southern Company (SOJE)
NYSE: SOJE · Real-Time Price · USD · Preferred Stock
16.91
+0.01 (0.06%)
At close: Jul 10, 2026, 4:00 PM EDT
16.92
+0.01 (0.06%)
After-hours: Jul 10, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202616.8716.9716.8216.9116.910.06%41,027
Jul 9, 202616.9516.9716.8816.9016.90-0.06%31,249
Jul 8, 202616.9716.9916.8116.9116.91-0.47%83,797
Jul 7, 202617.0017.0316.9516.9916.99-0.29%57,354
Jul 6, 202617.0317.0816.9617.0417.040.06%56,758
Jul 2, 202616.9617.0816.9517.0317.030.29%77,027
Jul 1, 202616.9117.0916.9116.9816.980.35%58,709
Jun 30, 202616.9817.0716.8916.9216.92-0.44%638,098
Jun 29, 202616.8817.0416.8817.0017.000.68%258,166
Jun 26, 202616.8116.9016.7716.8816.880.06%101,571
Jun 25, 202616.9316.9916.5516.8716.87-0.35%87,490
Jun 24, 202616.7616.9316.7616.9316.931.14%132,908
Jun 23, 202616.6916.7916.6916.7416.74-0.30%58,810
Jun 22, 202616.9517.0416.7916.7916.79-0.94%45,661
Jun 18, 202617.0017.0016.9116.9516.950.24%36,300
Jun 17, 202616.9617.0416.9116.9116.91-0.59%61,982
Jun 16, 202617.0117.0716.9217.0117.010.29%35,533
Jun 15, 202616.9517.0316.8616.9616.960.30%41,610
Jun 12, 202616.8316.9916.8316.9116.910.18%93,684
Jun 11, 202616.7416.9016.7416.8816.880.84%61,991
Jun 10, 202616.7116.8416.7116.7416.74-0.24%34,208
Jun 9, 202616.7716.7916.6616.7816.780.06%108,651
Jun 8, 202616.7616.8116.7116.7716.770.12%111,256
Jun 5, 202616.7416.8216.6916.7516.75-0.18%77,486
Jun 4, 202616.7016.8216.6916.7816.780.18%21,696
Jun 3, 202616.8416.9216.6216.7516.75-0.77%217,951
Jun 2, 202616.9816.9816.8616.8816.88-0.24%87,526
Jun 1, 202616.9017.0016.9016.9216.92-36,235
May 29, 202617.0117.0716.9216.9216.92-0.82%71,117
May 28, 202616.9517.0816.9517.0617.060.53%36,825
May 27, 202616.9817.0616.9516.9716.97-0.06%30,394
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