Skip to main content
logo
The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
25.92
-0.08 (-0.31%)
Dec 11, 2025, 4:00 PM EST - Market closed

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 202526.0926.0925.8225.9225.51-0.31%253,209
Dec 10, 202526.0426.0425.9026.0025.590.27%18,493
Dec 9, 202525.9726.0025.9225.9325.52-0.15%25,477
Dec 8, 202525.9826.1225.9125.9725.560.04%33,760
Dec 5, 202526.0326.0325.9325.9625.55-0.04%15,668
Dec 4, 202526.1226.1525.9425.9725.56-0.15%49,908
Dec 3, 202526.0526.1226.0026.0125.60-0.04%20,641
Dec 2, 202525.9226.0925.8526.0225.610.70%41,167
Dec 1, 202525.8525.9325.7525.8425.44-54,662
Nov 28, 202526.0426.0525.8425.8425.44-0.50%52,103
Nov 26, 202526.0326.0725.9525.9725.56-24,992
Nov 25, 202526.1026.1025.9425.9725.56-0.23%28,731
Nov 24, 202526.0026.1925.9526.0325.620.46%31,451
Nov 21, 202525.9726.1025.8625.9125.500.15%17,895
Nov 20, 202526.0926.0925.8125.8725.46-0.42%36,808
Nov 19, 202526.0426.0425.9125.9825.57-0.12%33,321
Nov 18, 202525.9626.0125.8626.0125.600.35%23,112
Nov 17, 202526.0626.0625.9025.9225.51-0.50%26,376
Nov 14, 202526.0926.1525.9626.0525.64-0.15%29,813
Nov 13, 202526.2226.2226.0726.0925.68-0.42%14,028
Nov 12, 202526.1826.2826.1826.2025.790.11%36,103
Nov 11, 202526.1226.1926.1226.1725.760.46%29,721
Nov 10, 202525.9426.0625.9126.0525.640.58%33,558
Nov 7, 202525.9425.9425.8325.9025.49-0.15%26,196
Nov 6, 202525.9225.9425.7525.9425.530.46%26,940
Nov 5, 202525.8125.8625.7025.8225.420.55%29,156
Nov 4, 202525.7525.8025.6725.6825.28-0.43%19,991
Nov 3, 202525.8725.8725.7225.7925.39-0.08%30,743
Oct 31, 202526.0026.0025.7525.8125.41-0.42%55,780
Oct 30, 202525.9526.1825.8625.9225.51-0.46%29,372
Oct 29, 202526.0126.0926.0026.0425.63-0.12%17,455
Oct 28, 202526.1126.1126.0126.0725.660.08%31,940
Oct 27, 202526.0926.1026.0126.0525.640.06%16,735
Oct 24, 202526.0226.0425.9426.0425.630.29%16,882
Oct 23, 202525.9625.9925.8625.9625.550.23%30,282
Oct 22, 202526.0526.0525.8925.9025.49-0.65%24,065
Oct 21, 202526.0426.0825.9426.0725.660.12%38,643
Oct 20, 202525.9026.0525.8926.0425.630.70%41,694
Oct 17, 202525.8725.9025.8025.8625.45-0.04%28,149
Oct 16, 202525.8825.9025.8325.8725.460.15%21,347
Oct 15, 202525.8825.9025.7825.8325.430.19%19,759
Oct 14, 202525.7825.9625.7525.7825.38-46,285
Oct 13, 202525.8825.8925.6625.7825.380.08%70,474
Oct 10, 202525.8425.9825.7025.7625.36-0.04%23,536
Oct 9, 202525.9325.9325.7025.7725.37-0.39%35,213
Oct 8, 202525.9925.9925.8325.8725.46-0.04%36,022
Oct 7, 202525.9826.0125.8625.8825.47-0.08%28,832
Oct 6, 202526.0026.0025.8425.9025.49-0.35%37,344
Oct 3, 202526.0126.0125.9225.9925.580.19%24,640
Oct 2, 202526.0026.0225.8225.9425.530.04%35,377