The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
25.71
+0.04 (0.16%)
Jul 3, 2025, 1:00 PM - Market closed

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202525.7725.7925.6925.7125.710.16%9,230
Jul 2, 202525.7425.7525.6725.6725.67-0.08%85,385
Jul 1, 202525.8025.8025.6925.6925.690.04%137,544
Jun 30, 202525.5825.7725.4725.6825.680.82%493,019
Jun 27, 202525.8025.8925.4725.4725.47-0.97%313,962
Jun 26, 202525.9325.9325.7125.7225.72-0.23%75,742
Jun 25, 202526.0226.0625.7825.7825.78-0.77%68,895
Jun 24, 202525.9426.0325.8425.9825.980.35%70,179
Jun 23, 202525.8925.9525.7325.8925.890.43%57,929
Jun 20, 202525.7825.8525.6525.7825.780.19%69,285
Jun 18, 202525.6725.7825.6225.7325.730.43%75,029
Jun 17, 202525.5825.6525.4925.6225.620.43%65,979
Jun 16, 202525.5225.6025.3725.5125.510.39%33,275
Jun 13, 202525.4625.5025.3825.4125.41-1.66%34,159
Jun 12, 202525.8725.9425.7825.8425.430.27%34,050
Jun 11, 202525.8825.8825.7325.7725.37-0.12%24,116
Jun 10, 202525.7425.9225.7225.8025.390.35%34,151
Jun 9, 202525.6225.7425.6225.7125.310.35%32,288
Jun 6, 202525.6925.7325.5625.6225.22-0.08%19,098
Jun 5, 202525.7525.7525.6425.6425.24-0.08%36,898
Jun 4, 202525.6825.7425.5825.6625.260.31%40,611
Jun 3, 202525.4325.5925.4325.5825.180.59%48,874
Jun 2, 202525.4825.5325.3525.4325.030.08%37,717
May 30, 202525.6225.6225.4025.4125.01-0.43%93,467
May 29, 202525.5925.5925.5025.5225.120.24%24,288
May 28, 202525.4925.5325.3825.4625.060.12%28,766
May 27, 202525.4025.5325.4025.4325.030.32%36,703
May 23, 202525.4025.4525.2625.3524.95-0.31%48,161
May 22, 202525.4025.4725.2225.4325.030.16%29,736
May 21, 202525.5725.5725.2225.3924.99-0.59%65,786
May 20, 202525.6625.7625.5025.5425.14-0.20%74,412
May 19, 202525.4925.6125.4925.5925.190.27%30,209
May 16, 202525.4825.5625.3925.5225.120.59%32,829
May 15, 202525.3725.4725.2925.3724.970.32%37,914
May 14, 202525.3825.4125.2825.2924.89-0.18%32,656
May 13, 202525.4925.5425.2925.3424.94-0.49%112,770
May 12, 202525.6625.7525.3725.4625.06-0.62%189,634
May 9, 202525.7825.7825.6025.6225.22-0.27%15,446
May 8, 202525.9425.9425.6925.6925.29-0.04%20,358
May 7, 202525.7725.8025.6725.7025.300.08%16,363
May 6, 202525.6725.7225.6325.6825.280.04%17,852
May 5, 202525.6025.8625.6025.6725.270.16%27,552
May 2, 202525.6825.8125.6125.6325.230.23%25,578
May 1, 202525.6225.6225.4825.5725.170.16%32,672
Apr 30, 202525.5025.5325.4025.5325.13-0.04%71,675
Apr 29, 202525.5525.5925.5025.5425.14-0.04%37,406
Apr 28, 202525.6025.6025.4025.5525.15-0.04%41,297
Apr 25, 202525.7425.7425.4925.5625.16-0.62%39,782
Apr 24, 202525.7425.8025.3325.7225.320.27%38,789
Apr 23, 202525.6725.8325.5725.6525.250.55%20,713