The Southern Company (SOJF)
NYSE: SOJF · Real-Time Price · USD · Preferred Stock
25.96
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.03 | 26.03 | 25.93 | 25.96 | 25.96 | -0.04% | 15,668 |
| Dec 4, 2025 | 26.12 | 26.15 | 25.94 | 25.97 | 25.97 | -0.15% | 49,908 |
| Dec 3, 2025 | 26.05 | 26.12 | 26.00 | 26.01 | 26.01 | -0.04% | 20,641 |
| Dec 2, 2025 | 25.92 | 26.09 | 25.85 | 26.02 | 26.02 | 0.70% | 41,167 |
| Dec 1, 2025 | 25.85 | 25.93 | 25.75 | 25.84 | 25.84 | - | 54,662 |
| Nov 28, 2025 | 26.04 | 26.05 | 25.84 | 25.84 | 25.84 | -0.50% | 52,103 |
| Nov 26, 2025 | 26.03 | 26.07 | 25.95 | 25.97 | 25.97 | - | 24,992 |
| Nov 25, 2025 | 26.10 | 26.10 | 25.94 | 25.97 | 25.97 | -0.23% | 28,731 |
| Nov 24, 2025 | 26.00 | 26.19 | 25.95 | 26.03 | 26.03 | 0.46% | 31,451 |
| Nov 21, 2025 | 25.97 | 26.10 | 25.86 | 25.91 | 25.91 | 0.15% | 17,895 |
| Nov 20, 2025 | 26.09 | 26.09 | 25.81 | 25.87 | 25.87 | -0.42% | 36,808 |
| Nov 19, 2025 | 26.04 | 26.04 | 25.91 | 25.98 | 25.98 | -0.12% | 33,321 |
| Nov 18, 2025 | 25.96 | 26.01 | 25.86 | 26.01 | 26.01 | 0.35% | 23,112 |
| Nov 17, 2025 | 26.06 | 26.06 | 25.90 | 25.92 | 25.92 | -0.50% | 26,376 |
| Nov 14, 2025 | 26.09 | 26.15 | 25.96 | 26.05 | 26.05 | -0.15% | 29,813 |
| Nov 13, 2025 | 26.22 | 26.22 | 26.07 | 26.09 | 26.09 | -0.42% | 14,028 |
| Nov 12, 2025 | 26.18 | 26.28 | 26.18 | 26.20 | 26.20 | 0.11% | 36,103 |
| Nov 11, 2025 | 26.12 | 26.19 | 26.12 | 26.17 | 26.17 | 0.46% | 29,721 |
| Nov 10, 2025 | 25.94 | 26.06 | 25.91 | 26.05 | 26.05 | 0.58% | 33,558 |
| Nov 7, 2025 | 25.94 | 25.94 | 25.83 | 25.90 | 25.90 | -0.15% | 26,196 |
| Nov 6, 2025 | 25.92 | 25.94 | 25.75 | 25.94 | 25.94 | 0.46% | 26,940 |
| Nov 5, 2025 | 25.81 | 25.86 | 25.70 | 25.82 | 25.82 | 0.55% | 29,156 |
| Nov 4, 2025 | 25.75 | 25.80 | 25.67 | 25.68 | 25.68 | -0.43% | 19,991 |
| Nov 3, 2025 | 25.87 | 25.87 | 25.72 | 25.79 | 25.79 | -0.08% | 30,743 |
| Oct 31, 2025 | 26.00 | 26.00 | 25.75 | 25.81 | 25.81 | -0.42% | 55,780 |
| Oct 30, 2025 | 25.95 | 26.18 | 25.86 | 25.92 | 25.92 | -0.46% | 29,372 |
| Oct 29, 2025 | 26.01 | 26.09 | 26.00 | 26.04 | 26.04 | -0.12% | 17,455 |
| Oct 28, 2025 | 26.11 | 26.11 | 26.01 | 26.07 | 26.07 | 0.08% | 31,940 |
| Oct 27, 2025 | 26.09 | 26.10 | 26.01 | 26.05 | 26.05 | 0.06% | 16,735 |
| Oct 24, 2025 | 26.02 | 26.04 | 25.94 | 26.04 | 26.04 | 0.29% | 16,882 |
| Oct 23, 2025 | 25.96 | 25.99 | 25.86 | 25.96 | 25.96 | 0.23% | 30,282 |
| Oct 22, 2025 | 26.05 | 26.05 | 25.89 | 25.90 | 25.90 | -0.65% | 24,065 |
| Oct 21, 2025 | 26.04 | 26.08 | 25.94 | 26.07 | 26.07 | 0.12% | 38,643 |
| Oct 20, 2025 | 25.90 | 26.05 | 25.89 | 26.04 | 26.04 | 0.70% | 41,694 |
| Oct 17, 2025 | 25.87 | 25.90 | 25.80 | 25.86 | 25.86 | -0.04% | 28,149 |
| Oct 16, 2025 | 25.88 | 25.90 | 25.83 | 25.87 | 25.87 | 0.15% | 21,347 |
| Oct 15, 2025 | 25.88 | 25.90 | 25.78 | 25.83 | 25.83 | 0.19% | 19,759 |
| Oct 14, 2025 | 25.78 | 25.96 | 25.75 | 25.78 | 25.78 | - | 46,285 |
| Oct 13, 2025 | 25.88 | 25.89 | 25.66 | 25.78 | 25.78 | 0.08% | 70,474 |
| Oct 10, 2025 | 25.84 | 25.98 | 25.70 | 25.76 | 25.76 | -0.04% | 23,536 |
| Oct 9, 2025 | 25.93 | 25.93 | 25.70 | 25.77 | 25.77 | -0.39% | 35,213 |
| Oct 8, 2025 | 25.99 | 25.99 | 25.83 | 25.87 | 25.87 | -0.04% | 36,022 |
| Oct 7, 2025 | 25.98 | 26.01 | 25.86 | 25.88 | 25.88 | -0.08% | 28,832 |
| Oct 6, 2025 | 26.00 | 26.00 | 25.84 | 25.90 | 25.90 | -0.35% | 37,344 |
| Oct 3, 2025 | 26.01 | 26.01 | 25.92 | 25.99 | 25.99 | 0.19% | 24,640 |
| Oct 2, 2025 | 26.00 | 26.02 | 25.82 | 25.94 | 25.94 | 0.04% | 35,377 |
| Oct 1, 2025 | 25.91 | 26.00 | 25.84 | 25.93 | 25.93 | 0.54% | 57,904 |
| Sep 30, 2025 | 25.85 | 25.92 | 25.70 | 25.79 | 25.79 | -0.42% | 175,325 |
| Sep 29, 2025 | 25.96 | 26.02 | 25.85 | 25.90 | 25.90 | 0.23% | 21,358 |
| Sep 26, 2025 | 26.09 | 26.09 | 25.81 | 25.84 | 25.84 | -0.42% | 21,963 |