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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.1	22.11	22.11	22.19	22.01	31,002
January 12, 2026	21.99	22.03	22.03	22.07	21.95	16,800
January 09, 2026	21.95	22	22	22.08	21.95	20,100
January 08, 2026	21.96	21.95	21.95	22.04	21.9	30,242
January 07, 2026	21.94	21.94	21.94	21.99	21.87	19,020
January 06, 2026	21.89	21.88	21.88	21.92	21.77	26,700
January 05, 2026	21.92	21.93	21.93	22.06	21.84	50,000
January 02, 2026	21.7	21.86	21.86	21.88	21.7	25,200
December 31, 2025	21.6	21.61	21.61	21.67	21.55	77,623
December 30, 2025	21.63	21.62	21.62	21.67	21.57	56,300
December 29, 2025	21.62	21.63	21.63	21.7	21.6	41,500
December 26, 2025	21.63	21.69	21.69	21.7	21.63	20,000
December 24, 2025	21.6	21.65	21.65	21.71	21.6	14,834
December 23, 2025	21.66	21.64	21.64	21.82	21.6	27,200
December 22, 2025	21.81	21.7	21.7	21.89	21.7	33,037
December 19, 2025	21.76	21.78	21.78	21.86	21.76	33,400
December 18, 2025	21.89	21.84	21.84	21.99	21.78	33,900
December 17, 2025	21.83	21.77	21.77	21.92	21.73	30,000
December 16, 2025	21.78	21.83	21.83	21.87	21.75	43,900
December 15, 2025	21.67	21.74	21.74	21.82	21.67	44,100
December 12, 2025	21.75	21.67	21.67	21.95	21.65	31,537
December 11, 2025	21.75	21.86	21.86	21.96	21.66	41,645
December 10, 2025	21.67	21.72	21.72	21.85	21.66	20,143
December 09, 2025	21.65	21.67	21.67	21.74	21.58	54,200
December 08, 2025	21.55	21.56	21.56	21.63	21.5	29,508
December 05, 2025	21.57	21.57	21.57	21.69	21.54	30,342
December 04, 2025	21.68	21.57	21.57	21.76	21.57	28,228
December 03, 2025	21.71	21.7	21.7	21.76	21.62	34,219
December 02, 2025	21.65	21.65	21.65	21.7	21.54	42,700
December 01, 2025	21.63	21.6	21.6	21.7	21.6	53,315
November 28, 2025	21.78	21.68	21.68	21.89	21.58	53,145
November 26, 2025	22.12	22.1	21.77	22.22	22.07	29,744
November 25, 2025	22.02	22.06	21.73	22.17	22.01	22,100
November 24, 2025	22.08	22.01	21.69	22.08	21.95	17,810
November 21, 2025	21.83	21.96	21.96	22.04	21.76	15,600
November 20, 2025	22	21.83	21.83	22.1	21.77	26,600
November 19, 2025	21.91	21.96	21.96	22	21.88	16,207
November 18, 2025	22.1	21.99	21.99	22.22	21.91	17,923
November 17, 2025	22.24	21.96	21.96	22.32	21.9	26,643
November 14, 2025	22.28	22.31	22.31	22.45	22.28	20,314
November 13, 2025	22.62	22.31	22.31	22.62	22.3	22,412
November 12, 2025	22.84	22.63	22.63	22.87	22.62	23,835
November 11, 2025	22.73	22.85	22.85	22.85	22.68	26,000
November 10, 2025	22.63	22.72	22.72	22.73	22.63	10,900
November 07, 2025	22.65	22.56	22.56	22.73	22.54	16,900
November 06, 2025	22.65	22.64	22.64	22.73	22.58	21,400
November 05, 2025	22.58	22.67	22.67	22.75	22.58	25,400
November 04, 2025	22.55	22.6	22.6	22.63	22.43	25,500
November 03, 2025	22.73	22.63	22.63	22.75	22.56	19,200
October 31, 2025	22.7	22.64	22.64	22.83	22.57	46,537
October 30, 2025	22.95	22.74	22.74	22.95	22.74	25,033
October 29, 2025	23.11	22.93	22.93	23.11	22.93	7,649
October 28, 2025	23	23.01	23.01	23.12	23	15,220
October 27, 2025	23.04	23.05	23.05	23.12	22.97	14,600
October 24, 2025	22.96	23.04	23.04	23.05	22.95	16,200
October 23, 2025	22.87	22.94	22.94	22.99	22.85	12,900
October 22, 2025	23	22.93	22.93	23	22.85	23,405
October 21, 2025	22.99	23.07	23.07	23.09	22.98	15,936
October 20, 2025	22.93	22.99	22.99	23.05	22.88	27,540
October 17, 2025	22.84	22.85	22.85	22.93	22.81	14,735

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