Skip to main content
The Southern Company (SOJC)
NYSE: SOJC · Real-Time Price · USD · Preferred Stock
21.99
-0.15 (-0.68%)
Mar 9, 2026, 3:05 PM EDT - Market open

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.2022.2022.0222.1422.14-0.40%19,017
Mar 5, 202622.1722.2322.1322.2322.23-0.18%18,444
Mar 4, 202622.3022.3022.2022.2722.270.04%8,291
Mar 3, 202622.1522.2722.0822.2622.26-0.27%22,996
Mar 2, 202622.0722.3222.0722.3222.320.81%55,058
Feb 27, 202622.2622.2622.0322.1422.14-1.77%147,776
Feb 26, 202622.5722.5922.4922.5422.21-0.18%25,283
Feb 25, 202622.5222.5822.4522.5822.250.36%28,059
Feb 24, 202622.5222.5322.4222.5022.17-0.04%23,797
Feb 23, 202622.5022.5222.4222.5122.180.04%31,388
Feb 20, 202622.3922.5322.3922.5022.170.18%25,380
Feb 19, 202622.5122.5122.3522.4622.13-0.04%42,363
Feb 18, 202622.4522.5722.4222.4722.140.09%36,259
Feb 17, 202622.3122.4522.3122.4522.120.72%28,164
Feb 13, 202622.3122.3422.2722.2921.970.27%13,799
Feb 12, 202622.2922.3422.2222.2321.91-0.45%30,194
Feb 11, 202622.2322.3422.1722.3322.000.45%20,918
Feb 10, 202622.2222.2322.1922.2321.910.05%16,180
Feb 9, 202622.2322.2322.1922.2221.900.05%10,052
Feb 6, 202622.2122.2522.1122.2121.890.18%21,312
Feb 5, 202622.2122.2222.1022.1721.850.02%20,829
Feb 4, 202622.2322.2322.1422.1721.84-0.18%9,822
Feb 3, 202622.2622.2722.1122.2121.88-0.18%15,357
Feb 2, 202622.2322.2822.2122.2521.920.16%19,609
Jan 30, 202622.1922.2222.1322.2121.890.09%22,232
Jan 29, 202622.2222.2322.1022.1921.87-0.14%18,544
Jan 28, 202622.2722.2722.1522.2221.90-0.18%15,217
Jan 27, 202622.2522.2922.2022.2621.940.04%21,396
Jan 26, 202622.2022.2722.1822.2521.930.09%18,431
Jan 23, 202622.1422.2322.1122.2321.910.41%13,474
Jan 22, 202622.1022.1722.0822.1421.820.36%15,151
Jan 21, 202622.1022.1021.8922.0621.740.09%30,042
Jan 20, 202622.0622.1122.0022.0421.72-0.54%30,232
Jan 16, 202622.2022.2822.1222.1621.84-0.45%36,888
Jan 15, 202622.2322.3022.1822.2621.940.36%22,997
Jan 14, 202622.1122.1922.0622.1821.860.32%34,949
Jan 13, 202622.1022.1922.0122.1121.790.36%31,002
Jan 12, 202621.9922.0721.9522.0321.710.14%16,776
Jan 9, 202621.9522.0821.9522.0021.680.23%20,073
Jan 8, 202621.9622.0421.9021.9521.630.05%30,242
Jan 7, 202621.9421.9921.8721.9421.620.27%19,020
Jan 6, 202621.8921.9221.7721.8821.56-0.23%26,661
Jan 5, 202621.9222.0621.8421.9321.610.32%49,960
Jan 2, 202621.7021.8821.7021.8621.541.16%25,157
Dec 31, 202521.6021.6721.5521.6121.30-0.05%77,623
Dec 30, 202521.6321.6721.5721.6221.31-0.05%56,286
Dec 29, 202521.6221.7021.6021.6321.32-0.28%41,488
Dec 26, 202521.6321.7021.6321.6921.370.18%19,964
Dec 24, 202521.6021.7121.6021.6521.330.05%14,834
Dec 23, 202521.6621.8221.6021.6421.32-0.28%27,180
Dec 22, 202521.8121.8921.7021.7021.38-0.37%33,037
Dec 19, 202521.7621.8621.7621.7821.46-0.25%33,398
Dec 18, 202521.8921.9921.7821.8421.520.30%33,885
Dec 17, 202521.8321.9221.7321.7721.45-0.27%29,974
Dec 16, 202521.7821.8721.7521.8321.510.41%43,866
Dec 15, 202521.6721.8221.6721.7421.420.32%44,094
Dec 12, 202521.7521.9521.6521.6721.35-0.87%31,537
Dec 11, 202521.7521.9621.6621.8621.540.64%41,645
Dec 10, 202521.6721.8521.6621.7221.400.23%20,143
Dec 9, 202521.6521.7421.5821.6721.350.51%54,183
Dec 8, 202521.5521.6321.5021.5621.25-0.05%29,508
Dec 5, 202521.5721.6921.5421.5721.26-30,342
Dec 4, 202521.6821.7621.5721.5721.26-0.61%28,228
Dec 3, 202521.7121.7621.6221.7021.390.24%34,219
Dec 2, 202521.6521.7021.5421.6521.330.23%42,655
Dec 1, 202521.6321.7021.6021.6021.29-0.37%53,315
Nov 28, 202521.7821.8921.5821.6821.36-1.90%53,145
Nov 26, 202522.1222.2222.0722.1021.450.18%29,744
Nov 25, 202522.0222.1722.0122.0621.420.21%22,072
Nov 24, 202522.0822.0821.9522.0121.370.25%17,810
Nov 21, 202521.8322.0421.7621.9621.320.60%15,586
Nov 20, 202522.0022.1021.7721.8321.19-0.59%26,596
Nov 19, 202521.9122.0021.8821.9621.32-0.18%16,207
Nov 18, 202522.1022.2221.9122.0021.360.18%17,975
Nov 17, 202522.2422.3221.9021.9621.32-1.57%26,643
Nov 14, 202522.2822.4522.2822.3121.66-20,314
Nov 13, 202522.6222.6222.3022.3121.66-1.41%22,412
Nov 12, 202522.8422.8722.6222.6321.97-0.96%23,835
Nov 11, 202522.7322.8522.6822.8522.180.57%25,991
Nov 10, 202522.6322.7322.6322.7222.060.71%10,891
Nov 7, 202522.6522.7322.5422.5621.90-0.35%16,882
Nov 6, 202522.6522.7322.5822.6421.98-0.13%21,370
Nov 5, 202522.5822.7522.5822.6722.010.31%25,370
Nov 4, 202522.5522.6322.4322.6021.94-0.13%25,474
Nov 3, 202522.7322.7522.5622.6321.97-0.04%19,195
Oct 31, 202522.7022.8322.5722.6421.98-0.44%46,537
Oct 30, 202522.9522.9522.7422.7422.08-0.83%25,033
Oct 29, 202523.1123.1122.9322.9322.26-0.35%7,649
Oct 28, 202523.0023.1223.0023.0122.34-0.17%15,220
Oct 27, 202523.0423.1222.9723.0522.380.04%14,585
Oct 24, 202522.9623.0522.9523.0422.370.44%16,158
Oct 23, 202522.8722.9922.8522.9422.270.04%12,895
Oct 22, 202523.0023.0022.8522.9322.26-0.61%23,405
Oct 21, 202522.9923.0922.9823.0722.400.35%15,936
Oct 20, 202522.9323.0522.8822.9922.320.61%27,540
Oct 17, 202522.8422.9322.8122.8522.180.26%14,735
Oct 16, 202522.8422.8922.7822.7922.120.04%26,265
Oct 15, 202522.6922.8622.6922.7822.120.35%22,296
Oct 14, 202522.6222.7922.6222.7022.040.04%18,424
Oct 13, 202522.6322.8322.5822.6922.030.80%13,485