The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
25.77
-0.10 (-0.39%)
Oct 9, 2025, 4:00 PM EDT - Market closed
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.93 | 25.93 | 25.70 | 25.77 | 25.77 | -0.39% | 35,213 |
| Oct 8, 2025 | 25.99 | 25.99 | 25.83 | 25.87 | 25.87 | -0.04% | 36,022 |
| Oct 7, 2025 | 25.98 | 26.01 | 25.86 | 25.88 | 25.88 | -0.08% | 28,832 |
| Oct 6, 2025 | 26.00 | 26.00 | 25.84 | 25.90 | 25.90 | -0.35% | 37,344 |
| Oct 3, 2025 | 26.01 | 26.01 | 25.92 | 25.99 | 25.99 | 0.19% | 24,640 |
| Oct 2, 2025 | 26.00 | 26.02 | 25.82 | 25.94 | 25.94 | 0.04% | 35,377 |
| Oct 1, 2025 | 25.91 | 26.00 | 25.84 | 25.93 | 25.93 | 0.54% | 57,904 |
| Sep 30, 2025 | 25.85 | 25.92 | 25.70 | 25.79 | 25.79 | -0.42% | 175,325 |
| Sep 29, 2025 | 25.96 | 26.02 | 25.85 | 25.90 | 25.90 | 0.23% | 21,358 |
| Sep 26, 2025 | 26.09 | 26.09 | 25.81 | 25.84 | 25.84 | -0.42% | 21,963 |
| Sep 25, 2025 | 26.22 | 26.22 | 25.85 | 25.95 | 25.95 | -0.80% | 84,963 |
| Sep 24, 2025 | 26.28 | 26.29 | 26.14 | 26.16 | 26.16 | -0.27% | 18,966 |
| Sep 23, 2025 | 26.30 | 26.31 | 26.16 | 26.23 | 26.23 | -0.08% | 17,254 |
| Sep 22, 2025 | 26.17 | 26.31 | 26.06 | 26.25 | 26.25 | 0.57% | 40,357 |
| Sep 19, 2025 | 26.25 | 26.25 | 26.02 | 26.10 | 26.10 | -0.38% | 28,422 |
| Sep 18, 2025 | 26.33 | 26.35 | 25.98 | 26.20 | 26.20 | -0.19% | 36,984 |
| Sep 17, 2025 | 26.33 | 26.34 | 26.21 | 26.25 | 26.25 | 0.15% | 22,752 |
| Sep 16, 2025 | 26.24 | 26.30 | 26.07 | 26.21 | 26.21 | 0.08% | 34,114 |
| Sep 15, 2025 | 26.30 | 26.33 | 25.96 | 26.19 | 26.19 | -0.23% | 80,714 |
| Sep 12, 2025 | 26.23 | 26.28 | 26.15 | 26.25 | 26.25 | -1.13% | 25,692 |
| Sep 11, 2025 | 26.57 | 26.61 | 26.50 | 26.55 | 26.14 | 0.23% | 35,424 |
| Sep 10, 2025 | 26.55 | 26.57 | 26.43 | 26.49 | 26.09 | 0.08% | 30,173 |
| Sep 9, 2025 | 26.46 | 26.50 | 26.34 | 26.47 | 26.07 | 0.15% | 15,538 |
| Sep 8, 2025 | 26.40 | 26.55 | 26.38 | 26.43 | 26.03 | 0.04% | 45,345 |
| Sep 5, 2025 | 26.37 | 26.55 | 26.27 | 26.42 | 26.02 | 0.69% | 25,342 |
| Sep 4, 2025 | 26.36 | 26.45 | 26.16 | 26.24 | 25.84 | -0.15% | 71,741 |
| Sep 3, 2025 | 26.35 | 26.46 | 26.25 | 26.28 | 25.88 | 0.11% | 45,419 |
| Sep 2, 2025 | 26.15 | 26.36 | 26.15 | 26.25 | 25.85 | 0.38% | 23,909 |
| Aug 29, 2025 | 26.28 | 26.30 | 26.12 | 26.15 | 25.75 | -0.19% | 159,718 |
| Aug 28, 2025 | 26.32 | 26.32 | 26.18 | 26.20 | 25.80 | -0.15% | 23,109 |
| Aug 27, 2025 | 26.29 | 26.31 | 26.22 | 26.24 | 25.84 | -0.19% | 26,396 |
| Aug 26, 2025 | 26.32 | 26.32 | 26.22 | 26.29 | 25.89 | 0.08% | 23,176 |
| Aug 25, 2025 | 26.46 | 26.47 | 26.21 | 26.27 | 25.87 | -0.49% | 64,957 |
| Aug 22, 2025 | 26.37 | 26.50 | 26.33 | 26.40 | 26.00 | 0.49% | 18,838 |
| Aug 21, 2025 | 26.34 | 26.35 | 26.21 | 26.27 | 25.87 | -0.04% | 32,925 |
| Aug 20, 2025 | 26.44 | 26.44 | 26.24 | 26.28 | 25.88 | -0.38% | 80,758 |
| Aug 19, 2025 | 26.43 | 26.48 | 26.30 | 26.38 | 25.98 | 0.15% | 45,835 |
| Aug 18, 2025 | 26.20 | 26.40 | 26.17 | 26.34 | 25.94 | 0.65% | 59,980 |
| Aug 15, 2025 | 26.19 | 26.20 | 26.09 | 26.17 | 25.77 | 0.15% | 28,790 |
| Aug 14, 2025 | 26.17 | 26.20 | 26.06 | 26.13 | 25.73 | -0.08% | 26,104 |
| Aug 13, 2025 | 26.16 | 26.20 | 26.08 | 26.15 | 25.75 | 0.38% | 27,044 |
| Aug 12, 2025 | 26.11 | 26.11 | 26.02 | 26.05 | 25.65 | 0.04% | 31,241 |
| Aug 11, 2025 | 26.14 | 26.14 | 25.99 | 26.04 | 25.64 | -0.12% | 18,993 |
| Aug 8, 2025 | 25.93 | 26.14 | 25.93 | 26.07 | 25.67 | 0.42% | 20,469 |
| Aug 7, 2025 | 25.99 | 26.07 | 25.93 | 25.96 | 25.56 | -0.27% | 40,410 |
| Aug 6, 2025 | 26.14 | 26.17 | 25.97 | 26.03 | 25.63 | -0.23% | 62,035 |
| Aug 5, 2025 | 26.16 | 26.16 | 26.01 | 26.09 | 25.69 | -0.15% | 23,595 |
| Aug 4, 2025 | 26.15 | 26.27 | 26.08 | 26.13 | 25.73 | 0.19% | 46,538 |
| Aug 1, 2025 | 26.03 | 26.15 | 26.03 | 26.08 | 25.68 | -0.04% | 43,626 |
| Jul 31, 2025 | 25.98 | 26.10 | 25.90 | 26.09 | 25.69 | 0.77% | 96,023 |