Skip to main content
logo
The Southern Company (SOJE)
NYSE: SOJE · Real-Time Price · USD · Preferred Stock
16.91
-0.10 (-0.59%)
Jun 17, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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