The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
25.22
+0.09 (0.36%)
At close: Apr 2, 2026, 4:00 PM EDT
25.17
-0.05 (-0.20%)
After-hours: Apr 2, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.08 | 25.25 | 25.04 | 25.22 | 25.22 | 0.36% | 55,063 |
| Apr 1, 2026 | 24.99 | 25.20 | 24.95 | 25.13 | 25.13 | 0.96% | 80,346 |
| Mar 31, 2026 | 25.10 | 25.10 | 24.89 | 24.89 | 24.89 | -0.52% | 319,873 |
| Mar 30, 2026 | 25.15 | 25.15 | 25.00 | 25.02 | 25.02 | 0.08% | 44,283 |
| Mar 27, 2026 | 25.18 | 25.18 | 25.00 | 25.00 | 25.00 | -0.44% | 52,453 |
| Mar 26, 2026 | 25.29 | 25.36 | 25.10 | 25.11 | 25.11 | -0.67% | 28,615 |
| Mar 25, 2026 | 25.39 | 25.54 | 25.28 | 25.28 | 25.28 | 0.16% | 40,925 |
| Mar 24, 2026 | 25.28 | 25.28 | 25.20 | 25.24 | 25.24 | -0.16% | 56,907 |
| Mar 23, 2026 | 25.27 | 25.35 | 25.19 | 25.28 | 25.28 | 0.60% | 29,970 |
| Mar 20, 2026 | 25.34 | 25.40 | 25.12 | 25.13 | 25.13 | -0.51% | 48,901 |
| Mar 19, 2026 | 25.33 | 25.33 | 25.25 | 25.26 | 25.26 | -0.51% | 75,667 |
| Mar 18, 2026 | 25.46 | 25.53 | 25.35 | 25.39 | 25.39 | -0.31% | 30,162 |
| Mar 17, 2026 | 25.59 | 25.59 | 25.40 | 25.47 | 25.47 | -0.04% | 46,011 |
| Mar 16, 2026 | 25.55 | 25.55 | 25.39 | 25.48 | 25.48 | 0.12% | 47,383 |
| Mar 13, 2026 | 25.53 | 25.53 | 25.40 | 25.45 | 25.45 | -1.47% | 39,926 |
| Mar 12, 2026 | 25.91 | 25.96 | 25.83 | 25.83 | 25.42 | -0.31% | 44,203 |
| Mar 11, 2026 | 25.98 | 25.98 | 25.85 | 25.91 | 25.50 | -0.27% | 25,499 |
| Mar 10, 2026 | 25.98 | 26.00 | 25.81 | 25.98 | 25.57 | 0.23% | 55,508 |
| Mar 9, 2026 | 26.01 | 26.01 | 25.85 | 25.92 | 25.51 | -0.23% | 37,431 |
| Mar 6, 2026 | 26.01 | 26.01 | 25.85 | 25.98 | 25.57 | -0.15% | 36,836 |
| Mar 5, 2026 | 26.05 | 26.06 | 26.00 | 26.02 | 25.61 | -0.08% | 19,972 |
| Mar 4, 2026 | 26.08 | 26.10 | 25.97 | 26.04 | 25.63 | 0.12% | 29,193 |
| Mar 3, 2026 | 26.04 | 26.12 | 25.90 | 26.01 | 25.60 | -0.23% | 32,601 |
| Mar 2, 2026 | 26.05 | 26.14 | 25.95 | 26.07 | 25.66 | 0.08% | 20,366 |
| Feb 27, 2026 | 26.00 | 26.08 | 25.92 | 26.05 | 25.64 | 0.04% | 182,191 |
| Feb 26, 2026 | 26.08 | 26.10 | 26.02 | 26.04 | 25.63 | -0.04% | 22,925 |
| Feb 25, 2026 | 26.10 | 26.12 | 26.01 | 26.05 | 25.64 | - | 40,736 |
| Feb 24, 2026 | 26.08 | 26.09 | 26.01 | 26.05 | 25.64 | 0.04% | 52,712 |
| Feb 23, 2026 | 26.05 | 26.14 | 26.00 | 26.04 | 25.63 | -0.04% | 42,821 |
| Feb 20, 2026 | 26.05 | 26.10 | 26.00 | 26.05 | 25.64 | - | 51,357 |
| Feb 19, 2026 | 26.08 | 26.12 | 26.00 | 26.05 | 25.64 | -0.04% | 61,745 |
| Feb 18, 2026 | 26.08 | 26.15 | 25.95 | 26.06 | 25.65 | 0.12% | 45,726 |
| Feb 17, 2026 | 25.98 | 26.12 | 25.95 | 26.03 | 25.62 | 0.35% | 64,251 |
| Feb 13, 2026 | 25.88 | 25.98 | 25.86 | 25.94 | 25.53 | 0.27% | 41,292 |
| Feb 12, 2026 | 25.83 | 25.96 | 25.82 | 25.87 | 25.46 | 0.19% | 45,911 |
| Feb 11, 2026 | 25.89 | 25.94 | 25.78 | 25.82 | 25.41 | -0.23% | 44,499 |
| Feb 10, 2026 | 25.87 | 25.88 | 25.79 | 25.88 | 25.47 | 0.27% | 26,811 |
| Feb 9, 2026 | 25.86 | 25.87 | 25.78 | 25.81 | 25.40 | -0.08% | 16,495 |
| Feb 6, 2026 | 25.83 | 25.88 | 25.78 | 25.83 | 25.42 | 0.19% | 22,397 |
| Feb 5, 2026 | 25.82 | 25.84 | 25.74 | 25.78 | 25.37 | -0.04% | 18,140 |
| Feb 4, 2026 | 25.76 | 25.80 | 25.70 | 25.79 | 25.38 | 0.16% | 29,469 |
| Feb 3, 2026 | 25.77 | 25.78 | 25.65 | 25.75 | 25.35 | - | 41,649 |
| Feb 2, 2026 | 25.78 | 25.79 | 25.64 | 25.75 | 25.35 | -0.16% | 62,852 |
| Jan 30, 2026 | 25.70 | 25.80 | 25.64 | 25.79 | 25.38 | 0.35% | 57,071 |
| Jan 29, 2026 | 25.73 | 25.73 | 25.65 | 25.70 | 25.30 | -0.04% | 47,354 |
| Jan 28, 2026 | 25.79 | 25.79 | 25.45 | 25.71 | 25.31 | -0.23% | 64,706 |
| Jan 27, 2026 | 25.79 | 25.80 | 25.68 | 25.77 | 25.36 | - | 114,348 |
| Jan 26, 2026 | 25.80 | 25.80 | 25.66 | 25.77 | 25.36 | 0.08% | 58,526 |
| Jan 23, 2026 | 25.71 | 25.82 | 25.66 | 25.75 | 25.35 | 0.16% | 43,700 |
| Jan 22, 2026 | 25.70 | 25.72 | 25.60 | 25.71 | 25.31 | 0.19% | 67,266 |