The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
25.20
+0.08 (0.31%)
Jun 16, 2026, 3:22 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 25.20 | 25.25 | 25.15 | 25.18 | - | 0.24% | 26,372 |
| Jun 15, 2026 | 25.14 | 25.17 | 25.06 | 25.12 | 25.12 | 0.44% | 22,857 |
| Jun 12, 2026 | 24.92 | 25.07 | 24.92 | 25.01 | 25.01 | -1.22% | 47,900 |
| Jun 11, 2026 | 25.27 | 25.41 | 25.27 | 25.32 | 25.32 | 0.16% | 40,808 |
| Jun 10, 2026 | 25.36 | 25.45 | 25.28 | 25.28 | 25.28 | -0.39% | 53,505 |
| Jun 9, 2026 | 25.08 | 25.43 | 25.00 | 25.38 | 25.38 | 1.40% | 275,690 |
| Jun 8, 2026 | 25.06 | 25.18 | 25.00 | 25.03 | 25.03 | -0.12% | 38,639 |
| Jun 5, 2026 | 25.10 | 25.17 | 25.01 | 25.06 | 25.06 | -0.40% | 36,677 |
| Jun 4, 2026 | 25.21 | 25.29 | 25.12 | 25.16 | 25.16 | -0.24% | 223,610 |
| Jun 3, 2026 | 25.30 | 25.30 | 25.16 | 25.22 | 25.22 | -0.28% | 38,270 |
| Jun 2, 2026 | 25.35 | 25.35 | 25.20 | 25.29 | 25.29 | -0.12% | 175,053 |
| Jun 1, 2026 | 25.22 | 25.33 | 25.20 | 25.32 | 25.32 | 0.20% | 46,750 |
| May 29, 2026 | 25.31 | 25.36 | 25.25 | 25.27 | 25.27 | -0.04% | 66,942 |
| May 28, 2026 | 25.18 | 25.31 | 25.18 | 25.28 | 25.28 | 0.32% | 40,643 |
| May 27, 2026 | 25.36 | 25.38 | 25.17 | 25.20 | 25.20 | -0.28% | 124,466 |
| May 26, 2026 | 25.28 | 25.29 | 25.20 | 25.27 | 25.27 | 0.36% | 33,470 |
| May 22, 2026 | 25.23 | 25.23 | 25.12 | 25.18 | 25.18 | 0.12% | 19,679 |
| May 21, 2026 | 25.27 | 25.28 | 25.06 | 25.15 | 25.15 | -0.47% | 50,149 |
| May 20, 2026 | 25.07 | 25.31 | 25.07 | 25.27 | 25.27 | 0.88% | 39,635 |
| May 19, 2026 | 25.27 | 25.27 | 25.05 | 25.05 | 25.05 | -1.07% | 40,517 |
| May 18, 2026 | 25.47 | 25.47 | 25.27 | 25.32 | 25.32 | -0.08% | 31,335 |
| May 15, 2026 | 25.48 | 25.50 | 25.34 | 25.34 | 25.34 | -0.74% | 28,854 |
| May 14, 2026 | 25.60 | 25.61 | 25.50 | 25.53 | 25.53 | -0.04% | 24,593 |
| May 13, 2026 | 25.58 | 25.58 | 25.53 | 25.54 | 25.54 | -0.08% | 37,908 |
| May 12, 2026 | 25.56 | 25.57 | 25.47 | 25.56 | 25.56 | - | 46,783 |
| May 11, 2026 | 25.59 | 25.59 | 25.51 | 25.56 | 25.56 | -0.04% | 36,441 |
| May 8, 2026 | 25.56 | 25.57 | 25.44 | 25.57 | 25.57 | 0.27% | 25,785 |
| May 7, 2026 | 25.54 | 25.54 | 25.46 | 25.50 | 25.50 | - | 22,524 |
| May 6, 2026 | 25.46 | 25.50 | 25.46 | 25.50 | 25.50 | 0.16% | 23,551 |
| May 5, 2026 | 25.48 | 25.52 | 25.45 | 25.46 | 25.46 | -0.08% | 44,788 |
| May 4, 2026 | 25.53 | 25.53 | 25.42 | 25.48 | 25.48 | -0.12% | 68,564 |
| May 1, 2026 | 25.49 | 25.56 | 25.46 | 25.51 | 25.51 | 0.04% | 32,220 |
| Apr 30, 2026 | 25.36 | 25.50 | 25.27 | 25.50 | 25.50 | 0.79% | 51,442 |
| Apr 29, 2026 | 25.40 | 25.40 | 25.28 | 25.30 | 25.30 | -0.24% | 29,753 |
| Apr 28, 2026 | 25.36 | 25.43 | 25.30 | 25.36 | 25.36 | -0.28% | 27,766 |
| Apr 27, 2026 | 25.40 | 25.45 | 25.36 | 25.43 | 25.43 | 0.16% | 33,057 |
| Apr 24, 2026 | 25.40 | 25.42 | 25.36 | 25.39 | 25.39 | 0.16% | 14,258 |
| Apr 23, 2026 | 25.38 | 25.38 | 25.30 | 25.35 | 25.35 | 0.08% | 26,067 |
| Apr 22, 2026 | 25.33 | 25.35 | 25.27 | 25.33 | 25.33 | 0.20% | 28,097 |
| Apr 21, 2026 | 25.33 | 25.34 | 25.23 | 25.28 | 25.28 | -0.08% | 27,435 |
| Apr 20, 2026 | 25.34 | 25.34 | 25.22 | 25.30 | 25.30 | -0.12% | 24,872 |
| Apr 17, 2026 | 25.27 | 25.33 | 25.27 | 25.33 | 25.33 | 0.56% | 46,987 |
| Apr 16, 2026 | 25.44 | 25.44 | 25.15 | 25.19 | 25.19 | -0.79% | 113,994 |
| Apr 15, 2026 | 25.40 | 25.45 | 25.35 | 25.39 | 25.39 | 0.08% | 26,314 |
| Apr 14, 2026 | 25.40 | 25.40 | 25.32 | 25.37 | 25.37 | 0.12% | 48,198 |
| Apr 13, 2026 | 25.27 | 25.38 | 25.27 | 25.34 | 25.34 | - | 31,783 |
| Apr 10, 2026 | 25.33 | 25.37 | 25.25 | 25.34 | 25.34 | 0.16% | 40,906 |
| Apr 9, 2026 | 25.25 | 25.33 | 25.25 | 25.30 | 25.30 | 0.08% | 31,985 |
| Apr 8, 2026 | 25.29 | 25.44 | 25.24 | 25.28 | 25.28 | 0.44% | 45,181 |
| Apr 7, 2026 | 25.27 | 25.27 | 25.03 | 25.17 | 25.17 | -0.40% | 97,367 |