The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
25.59
+0.06 (0.24%)
May 1, 2025, 4:00 PM EDT - Market closed
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 25.68 | 25.81 | 25.61 | 25.63 | 25.63 | 0.23% | 25,578 |
| May 1, 2025 | 25.62 | 25.62 | 25.48 | 25.57 | 25.57 | 0.16% | 32,672 |
| Apr 30, 2025 | 25.50 | 25.53 | 25.40 | 25.53 | 25.53 | -0.04% | 71,675 |
| Apr 29, 2025 | 25.55 | 25.59 | 25.50 | 25.54 | 25.54 | -0.04% | 37,406 |
| Apr 28, 2025 | 25.60 | 25.60 | 25.40 | 25.55 | 25.55 | -0.04% | 41,297 |
| Apr 25, 2025 | 25.74 | 25.74 | 25.49 | 25.56 | 25.56 | -0.62% | 39,782 |
| Apr 24, 2025 | 25.74 | 25.80 | 25.33 | 25.72 | 25.72 | 0.27% | 38,789 |
| Apr 23, 2025 | 25.67 | 25.83 | 25.57 | 25.65 | 25.65 | 0.55% | 20,713 |
| Apr 22, 2025 | 25.48 | 25.59 | 25.38 | 25.51 | 25.51 | 0.35% | 44,414 |
| Apr 21, 2025 | 25.39 | 25.55 | 25.25 | 25.42 | 25.42 | 0.28% | 71,556 |
| Apr 17, 2025 | 25.39 | 25.48 | 25.30 | 25.35 | 25.35 | 0.32% | 24,084 |
| Apr 16, 2025 | 25.26 | 25.40 | 25.24 | 25.27 | 25.27 | -0.12% | 48,359 |
| Apr 15, 2025 | 25.23 | 25.38 | 25.23 | 25.30 | 25.30 | 0.04% | 75,763 |
| Apr 14, 2025 | 25.16 | 25.32 | 25.16 | 25.29 | 25.29 | 0.76% | 46,584 |
| Apr 11, 2025 | 25.12 | 25.23 | 24.92 | 25.10 | 25.10 | -0.04% | 85,329 |
| Apr 10, 2025 | 25.35 | 25.39 | 25.08 | 25.11 | 25.11 | -1.41% | 55,706 |
| Apr 9, 2025 | 25.40 | 25.73 | 25.15 | 25.47 | 25.47 | 0.24% | 131,541 |
| Apr 8, 2025 | 25.66 | 25.66 | 25.35 | 25.41 | 25.41 | - | 47,753 |
| Apr 7, 2025 | 25.25 | 25.80 | 25.25 | 25.41 | 25.41 | -0.74% | 71,932 |
| Apr 4, 2025 | 25.37 | 25.74 | 25.36 | 25.60 | 25.60 | 0.08% | 212,989 |
| Apr 3, 2025 | 25.60 | 25.76 | 25.45 | 25.58 | 25.58 | -0.54% | 83,180 |
| Apr 2, 2025 | 25.68 | 25.80 | 25.55 | 25.72 | 25.72 | 0.31% | 61,414 |
| Apr 1, 2025 | 25.69 | 25.80 | 25.52 | 25.64 | 25.64 | - | 37,162 |
| Mar 31, 2025 | 25.56 | 25.69 | 25.53 | 25.64 | 25.64 | 0.31% | 247,642 |
| Mar 28, 2025 | 25.68 | 25.68 | 25.50 | 25.56 | 25.56 | -0.43% | 99,068 |
| Mar 27, 2025 | 25.68 | 25.69 | 25.56 | 25.67 | 25.67 | 0.08% | 69,709 |
| Mar 26, 2025 | 25.70 | 25.70 | 25.55 | 25.65 | 25.65 | -0.19% | 44,844 |
| Mar 25, 2025 | 25.69 | 25.74 | 25.62 | 25.70 | 25.70 | 0.08% | 53,646 |
| Mar 24, 2025 | 25.70 | 25.70 | 25.62 | 25.68 | 25.68 | 0.16% | 37,522 |
| Mar 21, 2025 | 25.86 | 25.86 | 25.59 | 25.64 | 25.64 | -0.77% | 84,883 |
| Mar 20, 2025 | 25.89 | 25.91 | 25.80 | 25.84 | 25.84 | -0.08% | 114,412 |
| Mar 19, 2025 | 25.88 | 26.06 | 25.80 | 25.86 | 25.86 | - | 145,886 |
| Mar 18, 2025 | 25.89 | 25.91 | 25.80 | 25.86 | 25.86 | -0.12% | 41,390 |
| Mar 17, 2025 | 25.82 | 25.90 | 25.74 | 25.89 | 25.89 | 0.39% | 49,710 |
| Mar 14, 2025 | 25.68 | 25.87 | 25.68 | 25.79 | 25.79 | -0.23% | 56,681 |
| Mar 13, 2025 | 25.87 | 25.93 | 25.76 | 25.85 | 25.57 | 0.08% | 50,527 |
| Mar 12, 2025 | 25.87 | 25.93 | 25.76 | 25.83 | 25.55 | 0.12% | 46,283 |
| Mar 11, 2025 | 25.82 | 25.90 | 25.73 | 25.80 | 25.52 | 0.23% | 62,365 |
| Mar 10, 2025 | 25.87 | 25.88 | 25.71 | 25.74 | 25.46 | -0.50% | 75,582 |
| Mar 7, 2025 | 25.91 | 25.93 | 25.84 | 25.87 | 25.59 | -0.04% | 26,675 |
| Mar 6, 2025 | 25.90 | 25.90 | 25.85 | 25.88 | 25.60 | -0.04% | 43,931 |
| Mar 5, 2025 | 25.89 | 25.94 | 25.86 | 25.89 | 25.61 | - | 49,033 |
| Mar 4, 2025 | 25.97 | 25.97 | 25.83 | 25.89 | 25.61 | -0.31% | 54,441 |
| Mar 3, 2025 | 25.97 | 26.01 | 25.92 | 25.97 | 25.69 | 0.43% | 39,756 |
| Feb 28, 2025 | 25.92 | 25.94 | 25.83 | 25.86 | 25.58 | -0.04% | 81,859 |
| Feb 27, 2025 | 26.08 | 26.08 | 25.83 | 25.87 | 25.59 | -0.39% | 100,177 |
| Feb 26, 2025 | 26.00 | 26.03 | 25.91 | 25.97 | 25.69 | 0.04% | 71,631 |
| Feb 25, 2025 | 26.22 | 26.26 | 25.92 | 25.96 | 25.68 | -0.80% | 89,099 |
| Feb 24, 2025 | 26.24 | 26.24 | 26.13 | 26.17 | 25.89 | -0.04% | 49,530 |
| Feb 21, 2025 | 26.24 | 26.25 | 26.12 | 26.18 | 25.90 | - | 47,863 |