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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.39	22.5	22.5	22.53	22.39	25,400
February 19, 2026	22.51	22.46	22.46	22.51	22.35	42,400
February 18, 2026	22.45	22.47	22.47	22.57	22.42	36,300
February 17, 2026	22.31	22.45	22.45	22.45	22.31	28,200
February 13, 2026	22.31	22.29	22.29	22.34	22.27	13,800
February 12, 2026	22.29	22.23	22.23	22.34	22.22	30,200
February 11, 2026	22.23	22.33	22.33	22.34	22.17	20,918
February 10, 2026	22.22	22.23	22.23	22.23	22.19	16,200
February 09, 2026	22.23	22.22	22.22	22.23	22.19	10,100
February 06, 2026	22.21	22.21	22.21	22.25	22.11	21,312
February 05, 2026	22.21	22.17	22.17	22.22	22.1	20,829
February 04, 2026	22.23	22.17	22.17	22.23	22.14	9,822
February 03, 2026	22.26	22.21	22.21	22.27	22.11	15,400
February 02, 2026	22.23	22.25	22.25	22.28	22.21	19,609
January 30, 2026	22.19	22.21	22.21	22.22	22.13	22,232
January 29, 2026	22.22	22.19	22.19	22.23	22.1	18,544
January 28, 2026	22.27	22.22	22.22	22.27	22.15	15,217
January 27, 2026	22.25	22.26	22.26	22.29	22.2	21,400
January 26, 2026	22.2	22.25	22.25	22.27	22.18	18,431
January 23, 2026	22.14	22.23	22.23	22.23	22.11	13,474
January 22, 2026	22.1	22.14	22.14	22.17	22.08	15,200
January 21, 2026	22.1	22.06	22.06	22.1	21.89	30,042
January 20, 2026	22.06	22.04	22.04	22.11	22	30,232
January 16, 2026	22.2	22.16	22.16	22.28	22.12	36,900
January 15, 2026	22.23	22.26	22.26	22.3	22.18	23,000
January 14, 2026	22.11	22.18	22.18	22.19	22.06	34,949
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

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