The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
25.10
+0.06 (0.24%)
Aug 25, 2026, 1:47 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.16 | 25.19 | 25.00 | 25.12 | - | 0.30% | 59,471 |
| Aug 24, 2026 | 24.99 | 25.15 | 24.95 | 25.04 | 25.04 | 0.20% | 35,147 |
| Aug 21, 2026 | 25.04 | 25.04 | 24.95 | 24.99 | 24.99 | -0.08% | 33,035 |
| Aug 20, 2026 | 24.92 | 25.09 | 24.89 | 25.01 | 25.01 | 0.40% | 40,773 |
| Aug 19, 2026 | 24.81 | 25.00 | 24.81 | 24.91 | 24.91 | 0.73% | 32,013 |
| Aug 18, 2026 | 24.90 | 24.95 | 24.65 | 24.73 | 24.73 | -0.41% | 85,766 |
| Aug 17, 2026 | 24.99 | 24.99 | 24.77 | 24.83 | 24.83 | -0.48% | 41,059 |
| Aug 14, 2026 | 24.95 | 25.02 | 24.90 | 24.95 | 24.95 | -0.20% | 50,684 |
| Aug 13, 2026 | 24.98 | 25.10 | 24.95 | 25.00 | 25.00 | 0.28% | 47,240 |
| Aug 12, 2026 | 24.97 | 25.05 | 24.90 | 24.93 | 24.93 | - | 39,956 |
| Aug 11, 2026 | 25.05 | 25.05 | 24.90 | 24.93 | 24.93 | -0.24% | 53,363 |
| Aug 10, 2026 | 25.10 | 25.10 | 24.98 | 24.99 | 24.99 | -0.32% | 40,711 |
| Aug 7, 2026 | 25.06 | 25.11 | 24.96 | 25.07 | 25.07 | 0.44% | 41,523 |
| Aug 6, 2026 | 25.06 | 25.06 | 24.96 | 24.96 | 24.96 | -0.12% | 51,244 |
| Aug 5, 2026 | 25.07 | 25.07 | 24.97 | 24.99 | 24.99 | -0.20% | 66,657 |
| Aug 4, 2026 | 25.35 | 25.35 | 25.02 | 25.04 | 25.04 | -1.07% | 188,768 |
| Aug 3, 2026 | 25.33 | 25.35 | 25.28 | 25.31 | 25.31 | 0.24% | 18,828 |
| Jul 31, 2026 | 25.23 | 25.29 | 25.15 | 25.25 | 25.25 | 0.20% | 69,301 |
| Jul 30, 2026 | 25.07 | 25.20 | 25.07 | 25.20 | 25.20 | 0.20% | 36,997 |
| Jul 29, 2026 | 25.14 | 25.15 | 25.05 | 25.15 | 25.15 | 0.20% | 34,401 |
| Jul 28, 2026 | 25.13 | 25.24 | 25.05 | 25.10 | 25.10 | 0.12% | 31,199 |
| Jul 27, 2026 | 25.13 | 25.14 | 25.01 | 25.07 | 25.07 | 0.16% | 45,554 |
| Jul 24, 2026 | 25.00 | 25.08 | 25.00 | 25.03 | 25.03 | 0.12% | 61,884 |
| Jul 23, 2026 | 25.12 | 25.12 | 25.00 | 25.00 | 25.00 | -0.52% | 74,624 |
| Jul 22, 2026 | 25.18 | 25.19 | 25.11 | 25.13 | 25.13 | -0.08% | 26,602 |
| Jul 21, 2026 | 25.18 | 25.25 | 25.12 | 25.15 | 25.15 | -0.16% | 49,212 |
| Jul 20, 2026 | 25.16 | 25.24 | 25.15 | 25.19 | 25.19 | 0.12% | 62,168 |
| Jul 17, 2026 | 25.19 | 25.25 | 25.09 | 25.16 | 25.16 | -0.12% | 25,978 |
| Jul 16, 2026 | 25.18 | 25.22 | 25.16 | 25.19 | 25.19 | - | 50,495 |
| Jul 15, 2026 | 25.20 | 25.20 | 25.11 | 25.19 | 25.19 | -0.04% | 71,415 |
| Jul 14, 2026 | 25.16 | 25.24 | 25.14 | 25.20 | 25.20 | 0.40% | 30,368 |
| Jul 13, 2026 | 25.13 | 25.14 | 25.08 | 25.10 | 25.10 | 0.04% | 44,710 |
| Jul 10, 2026 | 25.12 | 25.12 | 25.06 | 25.09 | 25.09 | 0.12% | 36,785 |
| Jul 9, 2026 | 25.04 | 25.12 | 25.01 | 25.06 | 25.06 | 0.08% | 29,590 |
| Jul 8, 2026 | 25.20 | 25.20 | 25.04 | 25.04 | 25.04 | -0.52% | 20,110 |
| Jul 7, 2026 | 25.22 | 25.25 | 25.11 | 25.17 | 25.17 | -0.04% | 28,780 |
| Jul 6, 2026 | 25.18 | 25.20 | 25.12 | 25.18 | 25.18 | 0.08% | 20,317 |
| Jul 2, 2026 | 25.18 | 25.18 | 25.14 | 25.16 | 25.16 | 0.04% | 17,208 |
| Jul 1, 2026 | 25.09 | 25.19 | 25.09 | 25.15 | 25.15 | 0.52% | 30,273 |
| Jun 30, 2026 | 25.12 | 25.24 | 25.02 | 25.02 | 25.02 | -0.28% | 391,885 |
| Jun 29, 2026 | 24.91 | 25.14 | 24.89 | 25.09 | 25.09 | 0.84% | 68,878 |
| Jun 26, 2026 | 24.90 | 25.02 | 24.79 | 24.88 | 24.88 | -0.08% | 59,924 |
| Jun 25, 2026 | 25.09 | 25.14 | 24.86 | 24.90 | 24.90 | -0.48% | 90,056 |
| Jun 24, 2026 | 25.13 | 25.13 | 24.96 | 25.02 | 25.02 | - | 81,855 |
| Jun 23, 2026 | 24.99 | 25.06 | 24.96 | 25.02 | 25.02 | -0.12% | 63,119 |
| Jun 22, 2026 | 25.23 | 25.23 | 24.96 | 25.05 | 25.05 | -0.40% | 83,431 |
| Jun 18, 2026 | 25.20 | 25.24 | 25.12 | 25.15 | 25.15 | 0.08% | 38,183 |
| Jun 17, 2026 | 25.18 | 25.20 | 25.10 | 25.13 | 25.13 | 0.08% | 20,977 |
| Jun 16, 2026 | 25.20 | 25.25 | 25.11 | 25.11 | 25.11 | -0.04% | 35,191 |
| Jun 15, 2026 | 25.14 | 25.17 | 25.06 | 25.12 | 25.12 | 0.44% | 22,857 |