The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
23.16
-0.32 (-1.36%)
Sep 28, 2026, 4:00 PM EDT - Market closed
The Southern Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 23.45 | 23.45 | 23.02 | 23.16 | 23.16 | -1.36% | 90,696 |
| Sep 25, 2026 | 23.43 | 23.90 | 23.20 | 23.48 | 23.48 | 0.21% | 50,572 |
| Sep 24, 2026 | 23.60 | 23.69 | 23.35 | 23.43 | 23.43 | -0.51% | 51,213 |
| Sep 23, 2026 | 23.75 | 23.89 | 23.45 | 23.55 | 23.55 | -0.76% | 60,536 |
| Sep 22, 2026 | 23.83 | 23.85 | 23.67 | 23.73 | 23.73 | - | 60,085 |
| Sep 21, 2026 | 23.94 | 23.94 | 23.60 | 23.73 | 23.73 | -0.21% | 79,001 |
| Sep 18, 2026 | 23.85 | 23.95 | 23.61 | 23.78 | 23.78 | -0.38% | 39,687 |
| Sep 17, 2026 | 23.76 | 24.10 | 23.75 | 23.87 | 23.87 | 0.93% | 53,311 |
| Sep 16, 2026 | 23.55 | 23.90 | 23.50 | 23.65 | 23.65 | 0.47% | 77,495 |
| Sep 15, 2026 | 23.95 | 24.00 | 23.31 | 23.54 | 23.54 | -1.51% | 141,406 |
| Sep 14, 2026 | 24.00 | 24.25 | 23.80 | 23.90 | 23.90 | -0.43% | 41,804 |
| Sep 11, 2026 | 24.33 | 24.52 | 24.23 | 24.41 | 24.00 | 0.74% | 52,552 |
| Sep 10, 2026 | 24.75 | 24.80 | 24.23 | 24.23 | 23.83 | -2.38% | 49,883 |
| Sep 9, 2026 | 24.92 | 24.92 | 24.80 | 24.82 | 24.41 | -0.44% | 30,987 |
| Sep 8, 2026 | 24.90 | 25.00 | 24.88 | 24.93 | 24.52 | -0.12% | 32,519 |
| Sep 4, 2026 | 25.00 | 25.11 | 24.89 | 24.96 | 24.54 | -0.16% | 38,923 |
| Sep 3, 2026 | 24.87 | 25.02 | 24.87 | 25.00 | 24.58 | 0.56% | 43,213 |
| Sep 2, 2026 | 24.87 | 24.98 | 24.76 | 24.86 | 24.45 | -0.08% | 45,434 |
| Sep 1, 2026 | 25.04 | 25.05 | 24.86 | 24.88 | 24.47 | -0.64% | 36,769 |
| Aug 31, 2026 | 25.04 | 25.04 | 24.89 | 25.04 | 24.62 | -0.04% | 54,832 |
| Aug 28, 2026 | 25.14 | 25.20 | 24.98 | 25.05 | 24.63 | - | 37,753 |
| Aug 27, 2026 | 25.04 | 25.09 | 24.99 | 25.05 | 24.63 | 0.36% | 54,563 |
| Aug 26, 2026 | 25.18 | 25.21 | 24.96 | 24.96 | 24.54 | -0.58% | 39,938 |
| Aug 25, 2026 | 25.16 | 25.19 | 25.00 | 25.11 | 24.69 | 0.26% | 77,081 |
| Aug 24, 2026 | 24.99 | 25.15 | 24.95 | 25.04 | 24.62 | 0.20% | 35,147 |
| Aug 21, 2026 | 25.04 | 25.04 | 24.95 | 24.99 | 24.57 | -0.08% | 33,035 |
| Aug 20, 2026 | 24.92 | 25.09 | 24.89 | 25.01 | 24.59 | 0.40% | 40,773 |
| Aug 19, 2026 | 24.81 | 25.00 | 24.81 | 24.91 | 24.50 | 0.73% | 32,013 |
| Aug 18, 2026 | 24.90 | 24.95 | 24.65 | 24.73 | 24.32 | -0.41% | 85,766 |
| Aug 17, 2026 | 24.99 | 24.99 | 24.77 | 24.83 | 24.42 | -0.48% | 41,059 |
| Aug 14, 2026 | 24.95 | 25.02 | 24.90 | 24.95 | 24.53 | -0.20% | 50,689 |
| Aug 13, 2026 | 24.98 | 25.10 | 24.95 | 25.00 | 24.58 | 0.28% | 47,240 |
| Aug 12, 2026 | 24.97 | 25.05 | 24.90 | 24.93 | 24.52 | - | 39,956 |
| Aug 11, 2026 | 25.05 | 25.05 | 24.90 | 24.93 | 24.52 | -0.24% | 53,363 |
| Aug 10, 2026 | 25.10 | 25.10 | 24.98 | 24.99 | 24.57 | -0.32% | 40,711 |
| Aug 7, 2026 | 25.06 | 25.11 | 24.96 | 25.07 | 24.65 | 0.44% | 41,523 |
| Aug 6, 2026 | 25.06 | 25.06 | 24.96 | 24.96 | 24.54 | -0.12% | 51,244 |
| Aug 5, 2026 | 25.07 | 25.07 | 24.97 | 24.99 | 24.57 | -0.20% | 66,657 |
| Aug 4, 2026 | 25.35 | 25.35 | 25.02 | 25.04 | 24.62 | -1.07% | 188,768 |
| Aug 3, 2026 | 25.33 | 25.35 | 25.28 | 25.31 | 24.89 | 0.24% | 18,828 |
| Jul 31, 2026 | 25.23 | 25.29 | 25.15 | 25.25 | 24.83 | 0.20% | 69,301 |
| Jul 30, 2026 | 25.07 | 25.20 | 25.07 | 25.20 | 24.78 | 0.20% | 36,997 |
| Jul 29, 2026 | 25.14 | 25.15 | 25.05 | 25.15 | 24.73 | 0.20% | 34,401 |
| Jul 28, 2026 | 25.13 | 25.24 | 25.05 | 25.10 | 24.68 | 0.12% | 31,199 |
| Jul 27, 2026 | 25.13 | 25.14 | 25.01 | 25.07 | 24.65 | 0.16% | 45,554 |
| Jul 24, 2026 | 25.00 | 25.08 | 25.00 | 25.03 | 24.61 | 0.12% | 61,884 |
| Jul 23, 2026 | 25.12 | 25.12 | 25.00 | 25.00 | 24.58 | -0.52% | 74,624 |
| Jul 22, 2026 | 25.18 | 25.19 | 25.11 | 25.13 | 24.71 | -0.08% | 26,602 |
| Jul 21, 2026 | 25.18 | 25.25 | 25.12 | 25.15 | 24.73 | -0.16% | 49,212 |
| Jul 20, 2026 | 25.16 | 25.24 | 25.15 | 25.19 | 24.77 | 0.12% | 62,168 |