The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
25.41
-0.13 (-0.51%)
Jan 12, 2026, 11:24 AM EST - Market open
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.53 | 25.54 | 25.42 | 25.54 | 25.54 | 0.31% | 57,832 |
| Jan 8, 2026 | 25.56 | 25.56 | 25.42 | 25.46 | 25.46 | -0.27% | 42,616 |
| Jan 7, 2026 | 25.59 | 25.60 | 25.45 | 25.53 | 25.53 | - | 45,448 |
| Jan 6, 2026 | 25.59 | 25.65 | 25.45 | 25.53 | 25.53 | - | 35,947 |
| Jan 5, 2026 | 25.57 | 25.70 | 25.48 | 25.53 | 25.53 | -0.31% | 50,817 |
| Jan 2, 2026 | 25.45 | 25.62 | 25.45 | 25.61 | 25.61 | 0.83% | 32,969 |
| Dec 31, 2025 | 25.38 | 25.47 | 25.35 | 25.40 | 25.40 | 0.08% | 65,044 |
| Dec 30, 2025 | 25.41 | 25.43 | 25.34 | 25.38 | 25.38 | - | 26,209 |
| Dec 29, 2025 | 25.39 | 25.43 | 25.32 | 25.38 | 25.38 | -0.04% | 37,282 |
| Dec 26, 2025 | 25.38 | 25.44 | 25.36 | 25.39 | 25.39 | 0.12% | 34,815 |
| Dec 24, 2025 | 25.37 | 25.39 | 25.29 | 25.36 | 25.36 | 0.28% | 66,313 |
| Dec 23, 2025 | 25.38 | 25.43 | 25.25 | 25.29 | 25.29 | -0.32% | 160,178 |
| Dec 22, 2025 | 25.52 | 25.54 | 25.37 | 25.37 | 25.37 | -0.55% | 88,005 |
| Dec 19, 2025 | 25.57 | 25.64 | 25.48 | 25.51 | 25.51 | -0.23% | 53,154 |
| Dec 18, 2025 | 25.59 | 25.68 | 25.53 | 25.57 | 25.57 | 0.16% | 27,752 |
| Dec 17, 2025 | 25.62 | 25.62 | 25.51 | 25.53 | 25.53 | -0.31% | 29,219 |
| Dec 16, 2025 | 25.60 | 25.64 | 25.57 | 25.61 | 25.61 | 0.04% | 34,595 |
| Dec 15, 2025 | 25.57 | 25.64 | 25.53 | 25.60 | 25.60 | 0.39% | 52,908 |
| Dec 12, 2025 | 25.51 | 25.59 | 25.46 | 25.50 | 25.50 | -1.62% | 40,482 |
| Dec 11, 2025 | 26.09 | 26.09 | 25.82 | 25.92 | 25.51 | -0.31% | 253,209 |
| Dec 10, 2025 | 26.04 | 26.04 | 25.90 | 26.00 | 25.59 | 0.27% | 18,493 |
| Dec 9, 2025 | 25.97 | 26.00 | 25.92 | 25.93 | 25.52 | -0.15% | 25,477 |
| Dec 8, 2025 | 25.98 | 26.12 | 25.91 | 25.97 | 25.56 | 0.04% | 33,760 |
| Dec 5, 2025 | 26.03 | 26.03 | 25.93 | 25.96 | 25.55 | -0.04% | 15,668 |
| Dec 4, 2025 | 26.12 | 26.15 | 25.94 | 25.97 | 25.56 | -0.15% | 49,908 |
| Dec 3, 2025 | 26.05 | 26.12 | 26.00 | 26.01 | 25.60 | -0.04% | 20,641 |
| Dec 2, 2025 | 25.92 | 26.09 | 25.85 | 26.02 | 25.61 | 0.70% | 41,167 |
| Dec 1, 2025 | 25.85 | 25.93 | 25.75 | 25.84 | 25.44 | - | 54,662 |
| Nov 28, 2025 | 26.04 | 26.05 | 25.84 | 25.84 | 25.44 | -0.50% | 52,103 |
| Nov 26, 2025 | 26.03 | 26.07 | 25.95 | 25.97 | 25.56 | - | 24,992 |
| Nov 25, 2025 | 26.10 | 26.10 | 25.94 | 25.97 | 25.56 | -0.23% | 28,731 |
| Nov 24, 2025 | 26.00 | 26.19 | 25.95 | 26.03 | 25.62 | 0.46% | 31,451 |
| Nov 21, 2025 | 25.97 | 26.10 | 25.86 | 25.91 | 25.50 | 0.15% | 17,895 |
| Nov 20, 2025 | 26.09 | 26.09 | 25.81 | 25.87 | 25.46 | -0.42% | 36,808 |
| Nov 19, 2025 | 26.04 | 26.04 | 25.91 | 25.98 | 25.57 | -0.12% | 33,321 |
| Nov 18, 2025 | 25.96 | 26.01 | 25.86 | 26.01 | 25.60 | 0.35% | 23,112 |
| Nov 17, 2025 | 26.06 | 26.06 | 25.90 | 25.92 | 25.51 | -0.50% | 26,376 |
| Nov 14, 2025 | 26.09 | 26.15 | 25.96 | 26.05 | 25.64 | -0.15% | 29,813 |
| Nov 13, 2025 | 26.22 | 26.22 | 26.07 | 26.09 | 25.68 | -0.42% | 14,028 |
| Nov 12, 2025 | 26.18 | 26.28 | 26.18 | 26.20 | 25.79 | 0.11% | 36,103 |
| Nov 11, 2025 | 26.12 | 26.19 | 26.12 | 26.17 | 25.76 | 0.46% | 29,721 |
| Nov 10, 2025 | 25.94 | 26.06 | 25.91 | 26.05 | 25.64 | 0.58% | 33,558 |
| Nov 7, 2025 | 25.94 | 25.94 | 25.83 | 25.90 | 25.49 | -0.15% | 26,196 |
| Nov 6, 2025 | 25.92 | 25.94 | 25.75 | 25.94 | 25.53 | 0.46% | 26,940 |
| Nov 5, 2025 | 25.81 | 25.86 | 25.70 | 25.82 | 25.42 | 0.55% | 29,156 |
| Nov 4, 2025 | 25.75 | 25.80 | 25.67 | 25.68 | 25.28 | -0.43% | 19,991 |
| Nov 3, 2025 | 25.87 | 25.87 | 25.72 | 25.79 | 25.39 | -0.08% | 30,743 |
| Oct 31, 2025 | 26.00 | 26.00 | 25.75 | 25.81 | 25.41 | -0.42% | 55,780 |
| Oct 30, 2025 | 25.95 | 26.18 | 25.86 | 25.92 | 25.51 | -0.46% | 29,372 |
| Oct 29, 2025 | 26.01 | 26.09 | 26.00 | 26.04 | 25.63 | -0.12% | 17,455 |