Skip to main content
The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
25.96
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.96
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0326.0325.9325.9625.96-0.04%15,668
Dec 4, 202526.1226.1525.9425.9725.97-0.15%49,908
Dec 3, 202526.0526.1226.0026.0126.01-0.04%20,641
Dec 2, 202525.9226.0925.8526.0226.020.70%41,167
Dec 1, 202525.8525.9325.7525.8425.84-54,662
Nov 28, 202526.0426.0525.8425.8425.84-0.50%52,103
Nov 26, 202526.0326.0725.9525.9725.97-24,992
Nov 25, 202526.1026.1025.9425.9725.97-0.23%28,731
Nov 24, 202526.0026.1925.9526.0326.030.46%31,451
Nov 21, 202525.9726.1025.8625.9125.910.15%17,895
Nov 20, 202526.0926.0925.8125.8725.87-0.42%36,808
Nov 19, 202526.0426.0425.9125.9825.98-0.12%33,321
Nov 18, 202525.9626.0125.8626.0126.010.35%23,112
Nov 17, 202526.0626.0625.9025.9225.92-0.50%26,376
Nov 14, 202526.0926.1525.9626.0526.05-0.15%29,813
Nov 13, 202526.2226.2226.0726.0926.09-0.42%14,028
Nov 12, 202526.1826.2826.1826.2026.200.11%36,103
Nov 11, 202526.1226.1926.1226.1726.170.46%29,721
Nov 10, 202525.9426.0625.9126.0526.050.58%33,558
Nov 7, 202525.9425.9425.8325.9025.90-0.15%26,196
Nov 6, 202525.9225.9425.7525.9425.940.46%26,940
Nov 5, 202525.8125.8625.7025.8225.820.55%29,156
Nov 4, 202525.7525.8025.6725.6825.68-0.43%19,991
Nov 3, 202525.8725.8725.7225.7925.79-0.08%30,743
Oct 31, 202526.0026.0025.7525.8125.81-0.42%55,780
Oct 30, 202525.9526.1825.8625.9225.92-0.46%29,372
Oct 29, 202526.0126.0926.0026.0426.04-0.12%17,455
Oct 28, 202526.1126.1126.0126.0726.070.08%31,940
Oct 27, 202526.0926.1026.0126.0526.050.06%16,735
Oct 24, 202526.0226.0425.9426.0426.040.29%16,882
Oct 23, 202525.9625.9925.8625.9625.960.23%30,282
Oct 22, 202526.0526.0525.8925.9025.90-0.65%24,065
Oct 21, 202526.0426.0825.9426.0726.070.12%38,643
Oct 20, 202525.9026.0525.8926.0426.040.70%41,694
Oct 17, 202525.8725.9025.8025.8625.86-0.04%28,149
Oct 16, 202525.8825.9025.8325.8725.870.15%21,347
Oct 15, 202525.8825.9025.7825.8325.830.19%19,759
Oct 14, 202525.7825.9625.7525.7825.78-46,285
Oct 13, 202525.8825.8925.6625.7825.780.08%70,474
Oct 10, 202525.8425.9825.7025.7625.76-0.04%23,536
Oct 9, 202525.9325.9325.7025.7725.77-0.39%35,213
Oct 8, 202525.9925.9925.8325.8725.87-0.04%36,022
Oct 7, 202525.9826.0125.8625.8825.88-0.08%28,832
Oct 6, 202526.0026.0025.8425.9025.90-0.35%37,344
Oct 3, 202526.0126.0125.9225.9925.990.19%24,640
Oct 2, 202526.0026.0225.8225.9425.940.04%35,377
Oct 1, 202525.9126.0025.8425.9325.930.54%57,904
Sep 30, 202525.8525.9225.7025.7925.79-0.42%175,325
Sep 29, 202525.9626.0225.8525.9025.900.23%21,358
Sep 26, 202526.0926.0925.8125.8425.84-0.42%21,963
Sep 25, 202526.2226.2225.8525.9525.95-0.80%84,963
Sep 24, 202526.2826.2926.1426.1626.16-0.27%18,966
Sep 23, 202526.3026.3126.1626.2326.23-0.08%17,254
Sep 22, 202526.1726.3126.0626.2526.250.57%40,357
Sep 19, 202526.2526.2526.0226.1026.10-0.38%28,422
Sep 18, 202526.3326.3525.9826.2026.20-0.19%36,984
Sep 17, 202526.3326.3426.2126.2526.250.15%22,752
Sep 16, 202526.2426.3026.0726.2126.210.08%34,114
Sep 15, 202526.3026.3325.9626.1926.19-0.23%80,714
Sep 12, 202526.2326.2826.1526.2526.25-1.13%25,692
Sep 11, 202526.5726.6126.5026.5526.140.23%35,424
Sep 10, 202526.5526.5726.4326.4926.080.08%30,173
Sep 9, 202526.4626.5026.3426.4726.070.15%15,538
Sep 8, 202526.4026.5526.3826.4326.030.04%45,345
Sep 5, 202526.3726.5526.2726.4226.020.69%25,342
Sep 4, 202526.3626.4526.1626.2425.84-0.15%71,741
Sep 3, 202526.3526.4626.2526.2825.880.11%45,419
Sep 2, 202526.1526.3626.1526.2525.850.38%23,909
Aug 29, 202526.2826.3026.1226.1525.75-0.19%159,718
Aug 28, 202526.3226.3226.1826.2025.80-0.15%23,109
Aug 27, 202526.2926.3126.2226.2425.84-0.19%26,396
Aug 26, 202526.3226.3226.2226.2925.890.08%23,176
Aug 25, 202526.4626.4726.2126.2725.87-0.49%64,957
Aug 22, 202526.3726.5026.3326.4026.000.49%18,838
Aug 21, 202526.3426.3526.2126.2725.87-0.04%32,925
Aug 20, 202526.4426.4426.2426.2825.88-0.38%80,758
Aug 19, 202526.4326.4826.3026.3825.980.15%45,835
Aug 18, 202526.2026.4026.1726.3425.940.65%59,980
Aug 15, 202526.1926.2026.0926.1725.770.15%28,790
Aug 14, 202526.1726.2026.0626.1325.73-0.08%26,104
Aug 13, 202526.1626.2026.0826.1525.750.38%27,044
Aug 12, 202526.1126.1126.0226.0525.650.04%31,241
Aug 11, 202526.1426.1425.9926.0425.64-0.12%18,993
Aug 8, 202525.9326.1425.9326.0725.670.42%20,469
Aug 7, 202525.9926.0725.9325.9625.56-0.27%40,410
Aug 6, 202526.1426.1725.9726.0325.63-0.23%62,035
Aug 5, 202526.1626.1626.0126.0925.69-0.15%23,595
Aug 4, 202526.1526.2726.0826.1325.730.19%46,538
Aug 1, 202526.0326.1526.0326.0825.68-0.04%43,626
Jul 31, 202525.9826.1025.9026.0925.690.77%96,023
Jul 30, 202525.9525.9925.8825.8925.49-0.15%87,397
Jul 29, 202525.9226.0225.9025.9325.530.15%182,624
Jul 28, 202526.1526.2125.8925.8925.49-0.88%212,411
Jul 25, 202526.0826.2226.0226.1225.720.15%102,518
Jul 24, 202525.4726.2425.4026.0825.682.52%406,986
Jul 23, 202525.5425.5425.4025.4425.05-0.08%25,447
Jul 22, 202525.4425.4925.4125.4625.070.12%21,927
Jul 21, 202525.4925.5825.4025.4325.04-0.12%31,102
Jul 18, 202525.4625.5425.4025.4625.070.08%86,940
Jul 17, 202525.3925.5225.3925.4425.050.20%54,190