Skip to main content
The Southern Company (SOJC)
NYSE: SOJC · Real-Time Price · USD · Preferred Stock
21.57
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5721.6921.5421.5721.57-30,342
Dec 4, 202521.6821.7621.5721.5721.57-0.61%28,228
Dec 3, 202521.7121.7621.6221.7021.700.24%34,219
Dec 2, 202521.6521.7021.5421.6521.650.23%42,655
Dec 1, 202521.6321.7021.6021.6021.60-0.37%53,315
Nov 28, 202521.7821.8921.5821.6821.68-1.90%53,145
Nov 26, 202522.1222.2222.0722.1021.770.18%29,744
Nov 25, 202522.0222.1722.0122.0621.730.21%22,072
Nov 24, 202522.0822.0821.9522.0121.690.25%17,810
Nov 21, 202521.8322.0421.7621.9621.630.60%15,586
Nov 20, 202522.0022.1021.7721.8321.51-0.59%26,596
Nov 19, 202521.9122.0021.8821.9621.63-0.18%16,207
Nov 18, 202522.1022.2221.9122.0021.670.18%17,975
Nov 17, 202522.2422.3221.9021.9621.63-1.57%26,643
Nov 14, 202522.2822.4522.2822.3121.98-20,314
Nov 13, 202522.6222.6222.3022.3121.98-1.41%22,412
Nov 12, 202522.8422.8722.6222.6322.29-0.96%23,835
Nov 11, 202522.7322.8522.6822.8522.510.57%25,991
Nov 10, 202522.6322.7322.6322.7222.380.71%10,891
Nov 7, 202522.6522.7322.5422.5622.23-0.35%16,882
Nov 6, 202522.6522.7322.5822.6422.30-0.13%21,370
Nov 5, 202522.5822.7522.5822.6722.330.31%25,370
Nov 4, 202522.5522.6322.4322.6022.26-0.13%25,474
Nov 3, 202522.7322.7522.5622.6322.29-0.04%19,195
Oct 31, 202522.7022.8322.5722.6422.30-0.44%46,537
Oct 30, 202522.9522.9522.7422.7422.40-0.83%25,033
Oct 29, 202523.1123.1122.9322.9322.59-0.35%7,649
Oct 28, 202523.0023.1223.0023.0122.67-0.17%15,220
Oct 27, 202523.0423.1222.9723.0522.710.04%14,585
Oct 24, 202522.9623.0522.9523.0422.700.44%16,158
Oct 23, 202522.8722.9922.8522.9422.600.04%12,895
Oct 22, 202523.0023.0022.8522.9322.59-0.61%23,405
Oct 21, 202522.9923.0922.9823.0722.730.35%15,936
Oct 20, 202522.9323.0522.8822.9922.650.61%27,540
Oct 17, 202522.8422.9322.8122.8522.510.26%14,735
Oct 16, 202522.8422.8922.7822.7922.450.04%26,265
Oct 15, 202522.6922.8622.6922.7822.440.35%22,296
Oct 14, 202522.6222.7922.6222.7022.360.04%18,424
Oct 13, 202522.6322.8322.5822.6922.350.80%13,485
Oct 10, 202522.8022.8622.5122.5122.18-1.14%18,546
Oct 9, 202522.9222.9222.7522.7722.43-0.78%21,775
Oct 8, 202522.9623.0422.9222.9522.610.09%14,257
Oct 7, 202522.9522.9622.9022.9322.59-13,431
Oct 6, 202522.9123.0322.9022.9322.59-0.39%13,024
Oct 3, 202523.1023.1723.0023.0222.68-0.22%16,856
Oct 2, 202523.2123.2323.0123.0722.73-0.26%23,276
Oct 1, 202522.8023.1322.8023.1322.791.80%19,767
Sep 30, 202523.0023.0022.6122.7222.38-0.83%70,489
Sep 29, 202523.0123.0322.8422.9122.57-0.43%21,128
Sep 26, 202523.2323.3523.0023.0122.67-0.90%26,685
Sep 25, 202523.5623.5623.2123.2222.88-1.19%26,840
Sep 24, 202523.6523.6523.4223.5023.15-0.63%18,872
Sep 23, 202523.7723.8923.6123.6523.30-0.50%25,744
Sep 22, 202523.8123.9423.7723.7723.42-0.38%9,123
Sep 19, 202523.8923.9123.7723.8623.51-0.17%17,751
Sep 18, 202523.9923.9923.8723.9023.55-0.38%11,218
Sep 17, 202523.8824.0423.8323.9923.630.42%19,311
Sep 16, 202524.0024.0223.8023.8923.54-0.25%39,229
Sep 15, 202523.7724.0023.7723.9523.600.68%28,596
Sep 12, 202523.6723.7923.5723.7923.440.63%21,574
Sep 11, 202523.5323.6823.4723.6423.290.64%14,571
Sep 10, 202523.3523.5223.3523.4923.140.38%7,765
Sep 9, 202523.4323.4323.2823.4023.05-0.13%11,118
Sep 8, 202523.2923.4323.2423.4323.080.69%23,666
Sep 5, 202523.1423.3123.1423.2722.921.04%64,059
Sep 4, 202523.0223.0722.9123.0322.690.26%24,548
Sep 3, 202522.9222.9822.8222.9722.630.70%11,483
Sep 2, 202522.7522.9222.7522.8122.470.04%24,043
Aug 29, 202523.2023.2022.7822.8022.46-3.06%106,907
Aug 28, 202523.5023.5423.4623.5222.850.09%14,420
Aug 27, 202523.4723.5323.4523.5022.830.09%21,988
Aug 26, 202523.5023.5423.4523.4822.810.04%16,410
Aug 25, 202523.4823.5223.4123.4722.800.17%11,933
Aug 22, 202523.4023.4923.3023.4322.760.47%17,322
Aug 21, 202523.2823.3923.2123.3222.65-0.09%29,282
Aug 20, 202523.1623.3423.1523.3422.670.52%14,394
Aug 19, 202523.0123.2322.9823.2222.560.91%29,547
Aug 18, 202522.9823.0122.9723.0122.350.04%5,753
Aug 15, 202522.9223.0322.8723.0022.340.04%12,363
Aug 14, 202523.0123.0222.9222.9922.33-0.13%8,008
Aug 13, 202522.9123.0422.9023.0222.360.74%12,798
Aug 12, 202522.7722.8522.7522.8522.200.62%11,513
Aug 11, 202522.6322.7322.6322.7122.06-11,353
Aug 8, 202522.6822.7122.6322.7122.060.13%9,793
Aug 7, 202522.8922.8922.6422.6822.03-0.96%16,841
Aug 6, 202522.9923.1322.8122.9022.25-0.37%34,305
Aug 5, 202522.9023.0022.8222.9922.330.33%16,423
Aug 4, 202522.6322.9822.5822.9122.251.51%30,797
Aug 1, 202522.5122.6022.4622.5721.920.27%8,325
Jul 31, 202522.2522.5122.1922.5121.871.35%71,724
Jul 30, 202522.1422.2322.0822.2121.57-0.09%11,439
Jul 29, 202522.0222.2622.0222.2321.590.54%11,808
Jul 28, 202522.1522.1522.0022.1121.480.05%30,869
Jul 25, 202522.0022.1622.0022.1021.470.41%20,753
Jul 24, 202521.8522.0521.8122.0121.380.46%18,011
Jul 23, 202522.0122.0121.8721.9121.28-0.27%12,026
Jul 22, 202522.0422.1721.9421.9721.340.09%10,837
Jul 21, 202522.0122.1221.8821.9521.32-0.18%13,767
Jul 18, 202522.0622.0621.9021.9921.360.05%16,512
Jul 17, 202521.8822.0821.8421.9821.350.83%15,869