Skip to main content
The Southern Company (SOJC)
NYSE: SOJC · Real-Time Price · USD · Preferred Stock
23.00
+0.01 (0.04%)
At close: Aug 15, 2025, 4:00 PM
23.00
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202522.9223.0322.8723.0023.000.04%12,363
Aug 14, 202523.0123.0222.9222.9922.99-0.13%8,008
Aug 13, 202522.9123.0422.9023.0223.020.74%12,798
Aug 12, 202522.7722.8522.7522.8522.850.62%11,513
Aug 11, 202522.6322.7322.6322.7122.71-11,353
Aug 8, 202522.6822.7122.6322.7122.710.13%9,793
Aug 7, 202522.8922.8922.6422.6822.68-0.96%16,841
Aug 6, 202522.9923.1322.8122.9022.90-0.37%34,305
Aug 5, 202522.9023.0022.8222.9922.990.33%16,423
Aug 4, 202522.6322.9822.5822.9122.911.51%30,797
Aug 1, 202522.5122.6022.4622.5722.570.27%8,325
Jul 31, 202522.2522.5122.1922.5122.511.35%71,724
Jul 30, 202522.1422.2322.0822.2122.21-0.09%11,439
Jul 29, 202522.0222.2622.0222.2322.230.54%11,808
Jul 28, 202522.1522.1522.0022.1122.110.05%30,869
Jul 25, 202522.0022.1622.0022.1022.100.41%20,753
Jul 24, 202521.8522.0521.8122.0122.010.46%18,011
Jul 23, 202522.0122.0121.8721.9121.91-0.27%12,026
Jul 22, 202522.0422.1721.9421.9721.970.09%10,837
Jul 21, 202522.0122.1221.8821.9521.95-0.18%13,767
Jul 18, 202522.0622.0621.9021.9921.990.05%16,512
Jul 17, 202521.8822.0821.8421.9821.980.83%15,869
Jul 16, 202522.0122.0221.7921.8021.80-0.46%21,962
Jul 15, 202522.1422.1421.8521.9021.90-0.54%33,627
Jul 14, 202522.0022.1221.9122.0222.02-0.41%23,857
Jul 11, 202522.1922.2321.9722.1122.11-0.45%16,258
Jul 10, 202522.0522.2322.0022.2122.211.06%21,575
Jul 9, 202521.8922.0121.8721.9821.980.17%10,556
Jul 8, 202521.7321.9421.7321.9421.940.73%22,066
Jul 7, 202521.8021.8421.7221.7821.780.18%29,541
Jul 3, 202521.8021.8721.7321.7421.74-0.46%29,331
Jul 2, 202521.4621.8521.4621.8421.841.49%25,411
Jul 1, 202521.3521.5621.3521.5221.520.99%31,516
Jun 30, 202521.4421.5421.2521.3121.31-0.56%109,005
Jun 27, 202521.5321.6421.3521.4321.43-0.74%49,616
Jun 26, 202521.5121.6221.4821.5921.590.39%57,327
Jun 25, 202521.5321.5421.4821.5121.510.08%14,299
Jun 24, 202521.4621.5621.3921.4921.490.51%25,955
Jun 23, 202521.3521.4521.3521.3821.380.28%10,426
Jun 20, 202521.3121.4121.3021.3221.320.09%14,627
Jun 18, 202521.2021.3821.2021.3021.300.24%21,303
Jun 17, 202521.3321.3421.2421.2521.25-0.14%17,391
Jun 16, 202521.3221.3721.2521.2821.28-0.37%15,102
Jun 13, 202521.4021.4121.2521.3621.36-0.19%22,500
Jun 12, 202521.4621.4921.3621.4021.40-0.14%19,367
Jun 11, 202521.5021.5621.4321.4321.43-0.28%32,124
Jun 10, 202521.4521.5121.4221.4921.49-0.05%35,284
Jun 9, 202521.4121.5321.4021.5021.500.42%32,836
Jun 6, 202521.5221.5421.4121.4121.41-0.53%26,600
Jun 5, 202521.4721.5721.4721.5321.530.49%29,785