Skip to main content
logo
The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
25.27
+0.09 (0.36%)
At close: May 26, 2026, 4:00 PM EDT
25.27
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202625.2825.2925.2025.2725.270.36%33,470
May 22, 202625.2325.2325.1225.1825.180.12%19,679
May 21, 202625.2725.2825.0625.1525.15-0.47%50,149
May 20, 202625.0725.3125.0725.2725.270.88%39,635
May 19, 202625.2725.2725.0525.0525.05-1.07%40,517
May 18, 202625.4725.4725.2725.3225.32-0.08%31,335
May 15, 202625.4825.5025.3425.3425.34-0.74%28,854
May 14, 202625.6025.6125.5025.5325.53-0.04%24,593
May 13, 202625.5825.5825.5325.5425.54-0.08%37,908
May 12, 202625.5625.5725.4725.5625.56-46,783
May 11, 202625.5925.5925.5125.5625.56-0.04%36,441
May 8, 202625.5625.5725.4425.5725.570.27%25,785
May 7, 202625.5425.5425.4625.5025.50-22,524
May 6, 202625.4625.5025.4625.5025.500.16%23,551
May 5, 202625.4825.5225.4525.4625.46-0.08%44,788
May 4, 202625.5325.5325.4225.4825.48-0.12%68,564
May 1, 202625.4925.5625.4625.5125.510.04%32,220
Apr 30, 202625.3625.5025.2725.5025.500.79%51,442
Apr 29, 202625.4025.4025.2825.3025.30-0.24%29,753
Apr 28, 202625.3625.4325.3025.3625.36-0.28%27,766
Apr 27, 202625.4025.4525.3625.4325.430.16%33,057
Apr 24, 202625.4025.4225.3625.3925.390.16%14,258
Apr 23, 202625.3825.3825.3025.3525.350.08%26,067
Apr 22, 202625.3325.3525.2725.3325.330.20%28,097
Apr 21, 202625.3325.3425.2325.2825.28-0.08%27,435
Apr 20, 202625.3425.3425.2225.3025.30-0.12%24,872
Apr 17, 202625.2725.3325.2725.3325.330.56%46,987
Apr 16, 202625.4425.4425.1525.1925.19-0.79%113,994
Apr 15, 202625.4025.4525.3525.3925.390.08%26,314
Apr 14, 202625.4025.4025.3225.3725.370.12%48,198
Apr 13, 202625.2725.3825.2725.3425.34-31,783
Apr 10, 202625.3325.3725.2525.3425.340.16%40,906
Apr 9, 202625.2525.3325.2525.3025.300.08%31,985
Apr 8, 202625.2925.4425.2425.2825.280.44%45,181
Apr 7, 202625.2725.2725.0325.1725.17-0.40%97,367
Apr 6, 202625.2225.2925.1825.2725.270.20%39,672
Apr 2, 202625.0825.2525.0425.2225.220.36%55,063
Apr 1, 202624.9925.2024.9525.1325.130.96%80,346
Mar 31, 202625.1025.1024.8924.8924.89-0.52%319,873
Mar 30, 202625.1525.1525.0025.0225.020.08%44,283
Mar 27, 202625.1825.1825.0025.0025.00-0.44%52,453
Mar 26, 202625.2925.3625.1025.1125.11-0.67%28,615
Mar 25, 202625.3925.5425.2825.2825.280.16%40,925
Mar 24, 202625.2825.2825.2025.2425.24-0.16%56,907
Mar 23, 202625.2725.3525.1925.2825.280.60%29,970
Mar 20, 202625.3425.4025.1225.1325.13-0.51%48,901
Mar 19, 202625.3325.3325.2525.2625.26-0.51%75,667
Mar 18, 202625.4625.5325.3525.3925.39-0.31%30,162
Mar 17, 202625.5925.5925.4025.4725.47-0.04%46,011
Mar 16, 202625.5525.5525.3925.4825.480.12%47,383