The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
25.98
+0.09 (0.35%)
Jul 31, 2025, 2:07 PM - Market open
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 25.95 | 25.99 | 25.88 | 25.89 | 25.89 | -0.15% | 87,397 |
| Jul 29, 2025 | 25.92 | 26.02 | 25.90 | 25.93 | 25.93 | 0.15% | 182,624 |
| Jul 28, 2025 | 26.15 | 26.21 | 25.89 | 25.89 | 25.89 | -0.88% | 212,411 |
| Jul 25, 2025 | 26.08 | 26.22 | 26.02 | 26.12 | 26.12 | 0.15% | 102,518 |
| Jul 24, 2025 | 25.47 | 26.24 | 25.40 | 26.08 | 26.08 | 2.52% | 406,986 |
| Jul 23, 2025 | 25.54 | 25.54 | 25.40 | 25.44 | 25.44 | -0.08% | 25,447 |
| Jul 22, 2025 | 25.44 | 25.49 | 25.41 | 25.46 | 25.46 | 0.12% | 21,927 |
| Jul 21, 2025 | 25.49 | 25.58 | 25.40 | 25.43 | 25.43 | -0.12% | 31,102 |
| Jul 18, 2025 | 25.46 | 25.54 | 25.40 | 25.46 | 25.46 | 0.08% | 86,940 |
| Jul 17, 2025 | 25.39 | 25.52 | 25.39 | 25.44 | 25.44 | 0.20% | 54,190 |
| Jul 16, 2025 | 25.42 | 25.44 | 25.28 | 25.39 | 25.39 | 0.12% | 35,651 |
| Jul 15, 2025 | 25.45 | 25.46 | 25.33 | 25.36 | 25.36 | -0.47% | 35,774 |
| Jul 14, 2025 | 25.65 | 25.65 | 25.37 | 25.48 | 25.48 | -0.59% | 63,879 |
| Jul 11, 2025 | 25.76 | 25.76 | 25.60 | 25.63 | 25.63 | -0.31% | 57,361 |
| Jul 10, 2025 | 25.79 | 25.79 | 25.68 | 25.71 | 25.71 | -0.12% | 21,436 |
| Jul 9, 2025 | 25.79 | 25.79 | 25.65 | 25.74 | 25.74 | 0.12% | 36,124 |
| Jul 8, 2025 | 25.63 | 25.72 | 25.63 | 25.71 | 25.71 | 0.08% | 53,112 |
| Jul 7, 2025 | 25.76 | 25.80 | 25.64 | 25.69 | 25.69 | -0.08% | 30,731 |
| Jul 3, 2025 | 25.77 | 25.79 | 25.69 | 25.71 | 25.71 | 0.16% | 9,230 |
| Jul 2, 2025 | 25.74 | 25.75 | 25.67 | 25.67 | 25.67 | -0.08% | 85,385 |
| Jul 1, 2025 | 25.80 | 25.80 | 25.69 | 25.69 | 25.69 | 0.04% | 137,544 |
| Jun 30, 2025 | 25.58 | 25.77 | 25.47 | 25.68 | 25.68 | 0.82% | 493,019 |
| Jun 27, 2025 | 25.80 | 25.89 | 25.47 | 25.47 | 25.47 | -0.97% | 313,962 |
| Jun 26, 2025 | 25.93 | 25.93 | 25.71 | 25.72 | 25.72 | -0.23% | 75,742 |
| Jun 25, 2025 | 26.02 | 26.06 | 25.78 | 25.78 | 25.78 | -0.77% | 68,895 |
| Jun 24, 2025 | 25.94 | 26.03 | 25.84 | 25.98 | 25.98 | 0.35% | 70,179 |
| Jun 23, 2025 | 25.89 | 25.95 | 25.73 | 25.89 | 25.89 | 0.43% | 57,929 |
| Jun 20, 2025 | 25.78 | 25.85 | 25.65 | 25.78 | 25.78 | 0.19% | 69,285 |
| Jun 18, 2025 | 25.67 | 25.78 | 25.62 | 25.73 | 25.73 | 0.43% | 75,029 |
| Jun 17, 2025 | 25.58 | 25.65 | 25.49 | 25.62 | 25.62 | 0.43% | 65,979 |
| Jun 16, 2025 | 25.52 | 25.60 | 25.37 | 25.51 | 25.51 | 0.39% | 33,275 |
| Jun 13, 2025 | 25.46 | 25.50 | 25.38 | 25.41 | 25.41 | -1.66% | 34,159 |
| Jun 12, 2025 | 25.87 | 25.94 | 25.78 | 25.84 | 25.43 | 0.27% | 34,050 |
| Jun 11, 2025 | 25.88 | 25.88 | 25.73 | 25.77 | 25.37 | -0.12% | 24,116 |
| Jun 10, 2025 | 25.74 | 25.92 | 25.72 | 25.80 | 25.39 | 0.35% | 34,151 |
| Jun 9, 2025 | 25.62 | 25.74 | 25.62 | 25.71 | 25.31 | 0.35% | 32,288 |
| Jun 6, 2025 | 25.69 | 25.73 | 25.56 | 25.62 | 25.22 | -0.08% | 19,098 |
| Jun 5, 2025 | 25.75 | 25.75 | 25.64 | 25.64 | 25.24 | -0.08% | 36,898 |
| Jun 4, 2025 | 25.68 | 25.74 | 25.58 | 25.66 | 25.26 | 0.31% | 40,611 |
| Jun 3, 2025 | 25.43 | 25.59 | 25.43 | 25.58 | 25.18 | 0.59% | 48,874 |
| Jun 2, 2025 | 25.48 | 25.53 | 25.35 | 25.43 | 25.03 | 0.08% | 37,717 |
| May 30, 2025 | 25.62 | 25.62 | 25.40 | 25.41 | 25.01 | -0.43% | 93,467 |
| May 29, 2025 | 25.59 | 25.59 | 25.50 | 25.52 | 25.12 | 0.24% | 24,288 |
| May 28, 2025 | 25.49 | 25.53 | 25.38 | 25.46 | 25.06 | 0.12% | 28,766 |
| May 27, 2025 | 25.40 | 25.53 | 25.40 | 25.43 | 25.03 | 0.32% | 36,703 |
| May 23, 2025 | 25.40 | 25.45 | 25.26 | 25.35 | 24.95 | -0.31% | 48,161 |
| May 22, 2025 | 25.40 | 25.47 | 25.22 | 25.43 | 25.03 | 0.16% | 29,736 |
| May 21, 2025 | 25.57 | 25.57 | 25.22 | 25.39 | 24.99 | -0.59% | 65,786 |
| May 20, 2025 | 25.66 | 25.76 | 25.50 | 25.54 | 25.14 | -0.20% | 74,412 |
| May 19, 2025 | 25.49 | 25.61 | 25.49 | 25.59 | 25.19 | 0.27% | 30,209 |