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