Skip to main content
logo
The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
25.09
+0.03 (0.12%)
At close: Jul 10, 2026, 4:00 PM EDT
25.07
-0.02 (-0.08%)
After-hours: Jul 10, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202625.1225.1225.0625.0925.090.12%36,785
Jul 9, 202625.0425.1225.0125.0625.060.08%29,590
Jul 8, 202625.2025.2025.0425.0425.04-0.52%20,110
Jul 7, 202625.2225.2525.1125.1725.17-0.04%28,780
Jul 6, 202625.1825.2025.1225.1825.180.08%20,317
Jul 2, 202625.1825.1825.1425.1625.160.04%17,208
Jul 1, 202625.0925.1925.0925.1525.150.52%30,273
Jun 30, 202625.1225.2425.0225.0225.02-0.28%391,885
Jun 29, 202624.9125.1424.8925.0925.090.84%68,878
Jun 26, 202624.9025.0224.7924.8824.88-0.08%59,924
Jun 25, 202625.0925.1424.8624.9024.90-0.48%90,056
Jun 24, 202625.1325.1324.9625.0225.02-81,855
Jun 23, 202624.9925.0624.9625.0225.02-0.12%63,119
Jun 22, 202625.2325.2324.9625.0525.05-0.40%83,431
Jun 18, 202625.2025.2425.1225.1525.150.08%38,183
Jun 17, 202625.1825.2025.1025.1325.130.08%20,977
Jun 16, 202625.2025.2525.1125.1125.11-0.04%35,191
Jun 15, 202625.1425.1725.0625.1225.120.44%22,857
Jun 12, 202624.9225.0724.9225.0125.01-1.22%47,900
Jun 11, 202625.2725.4125.2725.3225.320.16%40,808
Jun 10, 202625.3625.4525.2825.2825.28-0.39%53,505
Jun 9, 202625.0825.4325.0025.3825.381.40%275,690
Jun 8, 202625.0625.1825.0025.0325.03-0.12%38,639
Jun 5, 202625.1025.1725.0125.0625.06-0.40%36,677
Jun 4, 202625.2125.2925.1225.1625.16-0.24%223,610
Jun 3, 202625.3025.3025.1625.2225.22-0.28%38,270
Jun 2, 202625.3525.3525.2025.2925.29-0.12%175,053
Jun 1, 202625.2225.3325.2025.3225.320.20%46,750
May 29, 202625.3125.3625.2525.2725.27-0.04%66,942
May 28, 202625.1825.3125.1825.2825.280.32%40,643
May 27, 202625.3625.3825.1725.2025.20-0.28%124,466
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