The Southern Company JR 2017B NT 77 - SOJC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.19	23.27	23.27	23.31	23.14	64,059
September 04, 2025	23.02	23.03	23.03	23.07	22.91	24,548
September 03, 2025	22.92	22.97	22.97	22.98	22.82	11,500
September 02, 2025	22.75	22.81	22.81	22.92	22.75	24,043
August 29, 2025	23.2	22.8	22.8	23.2	22.78	106,907
August 28, 2025	23.5	23.52	23.19	23.54	23.46	14,420
August 27, 2025	23.47	23.5	23.17	23.53	23.45	22,000
August 26, 2025	23.5	23.48	23.15	23.54	23.45	16,410
August 25, 2025	23.48	23.47	23.14	23.52	23.41	11,933
August 22, 2025	23.4	23.43	23.1	23.49	23.3	17,322
August 21, 2025	23.28	23.32	22.99	23.39	23.21	29,300
August 20, 2025	23.16	23.34	23.01	23.34	23.15	14,400
August 19, 2025	23.01	23.22	23.22	23.23	23.01	29,547
August 18, 2025	22.98	23.01	23.01	23.01	22.97	5,800
August 15, 2025	22.92	23	23	23.03	22.87	12,400
August 14, 2025	23.01	22.99	22.99	23.02	22.92	8,008
August 13, 2025	22.91	23.02	23.02	23.04	22.9	12,800
August 12, 2025	22.77	22.85	22.85	22.85	22.75	11,513
August 11, 2025	22.63	22.71	22.71	22.73	22.63	11,400
August 08, 2025	22.68	22.71	22.71	22.71	22.63	9,800
August 07, 2025	22.89	22.68	22.68	22.89	22.64	16,841
August 06, 2025	22.99	22.9	22.9	23.13	22.81	34,305
August 05, 2025	22.9	22.99	22.99	23	22.82	16,423
August 04, 2025	22.63	22.91	22.91	22.98	22.58	30,800
August 01, 2025	22.51	22.57	22.57	22.6	22.46	8,325
July 31, 2025	22.25	22.51	22.51	22.51	22.19	71,724
July 30, 2025	22.14	22.21	22.21	22.23	22.08	11,439
July 29, 2025	22.02	22.23	22.23	22.26	22.02	11,808
July 28, 2025	22.15	22.11	22.11	22.15	22	30,900
July 25, 2025	22	22.1	22.1	22.16	22	20,800
July 24, 2025	21.85	22.01	22.01	22.05	21.81	18,011
July 23, 2025	22.01	21.91	21.91	22.01	21.87	12,026
July 22, 2025	22.04	21.97	21.97	22.17	21.94	10,837
July 21, 2025	22.01	21.95	21.95	22.12	21.88	13,800
July 18, 2025	22.06	21.99	21.99	22.06	21.9	16,512
July 17, 2025	21.88	21.98	21.98	22.08	21.84	15,900
July 16, 2025	22.01	21.8	21.8	22.02	21.79	22,000
July 15, 2025	22.14	21.9	21.9	22.14	21.85	33,627
July 14, 2025	22	22.02	22.02	22.12	21.91	23,900
July 11, 2025	22.19	22.11	22.11	22.23	21.97	16,300
July 10, 2025	22.05	22.21	22.21	22.23	22	21,600
July 09, 2025	21.89	21.98	21.98	22.01	21.87	10,600
July 08, 2025	21.73	21.94	21.94	21.94	21.73	22,100
July 07, 2025	21.8	21.78	21.78	21.84	21.72	29,541
July 03, 2025	21.8	21.74	21.74	21.87	21.73	29,331
July 02, 2025	21.46	21.84	21.84	21.85	21.46	25,411
July 01, 2025	21.35	21.52	21.52	21.56	21.35	31,516
June 30, 2025	21.44	21.31	21.31	21.54	21.25	109,005
June 27, 2025	21.53	21.43	21.43	21.64	21.35	49,616
June 26, 2025	21.51	21.59	21.59	21.62	21.48	57,327
June 25, 2025	21.53	21.51	21.51	21.54	21.48	14,300
June 24, 2025	21.46	21.49	21.49	21.56	21.39	26,000
June 23, 2025	21.35	21.38	21.38	21.45	21.35	10,426
June 20, 2025	21.31	21.32	21.32	21.41	21.3	14,627
June 18, 2025	21.2	21.3	21.3	21.38	21.2	21,303
June 17, 2025	21.33	21.25	21.25	21.34	21.24	17,400
June 16, 2025	21.32	21.28	21.28	21.37	21.25	15,102
June 13, 2025	21.4	21.36	21.36	21.41	21.25	22,500
June 12, 2025	21.46	21.4	21.4	21.49	21.36	19,400
June 11, 2025	21.5	21.43	21.43	21.56	21.43	32,124

The Southern Company JR 2017B NT 77 (SOJC) NYSE