Southern Company (The) Series 2 - SOJD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.8	22.03	22.03	22.03	21.8	45,647
September 04, 2025	21.64	21.7	21.7	21.7	21.54	50,000
September 03, 2025	21.54	21.64	21.64	21.65	21.44	72,187
September 02, 2025	21.43	21.47	21.47	21.55	21.38	70,700
August 29, 2025	21.52	21.52	21.52	21.61	21.25	409,500
August 28, 2025	21.61	21.52	21.52	21.61	21.5	47,723
August 27, 2025	21.55	21.59	21.59	21.59	21.46	49,900
August 26, 2025	21.48	21.58	21.58	21.59	21.42	141,300
August 25, 2025	21.65	21.53	21.53	21.66	21.52	41,500
August 22, 2025	21.44	21.64	21.64	21.66	21.41	107,200
August 21, 2025	21.36	21.4	21.4	21.42	21.28	98,545
August 20, 2025	21.2	21.37	21.37	21.39	21.15	115,632
August 19, 2025	20.98	21.18	21.18	21.23	20.94	100,002
August 18, 2025	20.87	20.95	20.95	20.99	20.83	35,893
August 15, 2025	20.97	20.87	20.87	20.98	20.83	45,200
August 14, 2025	20.97	20.93	20.93	20.97	20.81	56,123
August 13, 2025	20.84	20.97	20.97	20.98	20.84	46,300
August 12, 2025	20.7	20.82	20.82	20.83	20.67	59,700
August 11, 2025	20.59	20.65	20.65	20.68	20.55	38,030
August 08, 2025	20.45	20.59	20.59	20.6	20.43	83,014
August 07, 2025	20.64	20.52	20.52	20.71	20.45	77,400
August 06, 2025	20.73	20.59	20.59	20.84	20.54	48,523
August 05, 2025	20.7	20.76	20.76	20.8	20.63	50,300
August 04, 2025	20.62	20.77	20.77	20.8	20.57	48,800
August 01, 2025	20.69	20.62	20.62	20.77	20.41	47,200
July 31, 2025	20.4	20.64	20.64	20.64	20.35	176,022
July 30, 2025	20.34	20.33	20.33	20.4	20.2	63,600
July 29, 2025	20.18	20.34	20.34	20.37	20.18	59,304
July 28, 2025	20.45	20.48	20.17	20.48	20.37	60,700
July 25, 2025	20.28	20.46	20.15	20.46	20.26	59,400
July 24, 2025	20.19	20.27	19.96	20.33	20.18	77,300
July 23, 2025	20.26	20.2	19.89	20.3	20.18	45,700
July 22, 2025	20.2	20.24	19.93	20.3	20.2	60,543
July 21, 2025	20.25	20.24	19.93	20.31	20.22	64,800
July 18, 2025	20.21	20.15	19.85	20.32	20.06	78,732
July 17, 2025	20.08	20.18	19.88	20.38	20.05	133,100
July 16, 2025	20.15	20.08	19.78	20.24	20	51,006
July 15, 2025	20.41	20.14	19.84	20.42	20.14	49,525
July 14, 2025	20.4	20.33	20.02	20.43	20.26	59,600
July 11, 2025	20.58	20.43	20.12	20.63	20.41	56,600
July 10, 2025	20.44	20.61	20.3	20.62	20.43	64,500
July 09, 2025	20.38	20.44	20.13	20.5	20.36	47,602
July 08, 2025	20.3	20.36	20.05	20.4	20.24	69,100
July 07, 2025	20.39	20.33	20.33	20.39	20.25	63,421
July 03, 2025	20.39	20.42	20.42	20.46	20.34	32,300
July 02, 2025	20.14	20.42	20.42	20.44	20.04	70,700
July 01, 2025	19.84	20.15	20.15	20.17	19.83	133,400
June 30, 2025	19.93	19.8	19.8	20.02	19.8	283,200
June 27, 2025	20	19.93	19.93	20.07	19.93	114,835
June 26, 2025	19.91	20.02	20.02	20.02	19.88	47,900
June 25, 2025	19.94	19.87	19.87	20.02	19.82	44,523
June 24, 2025	19.86	19.93	19.93	20.03	19.85	58,632
June 23, 2025	19.77	19.82	19.82	19.87	19.76	50,200
June 20, 2025	19.68	19.76	19.76	19.86	19.67	63,100
June 18, 2025	19.62	19.71	19.71	19.77	19.61	119,300
June 17, 2025	19.73	19.61	19.61	19.73	19.57	100,429
June 16, 2025	19.75	19.65	19.65	19.85	19.6	104,500
June 13, 2025	19.78	19.75	19.75	19.84	19.6	49,403
June 12, 2025	19.78	19.81	19.81	19.88	19.7	80,504
June 11, 2025	19.82	19.74	19.74	19.88	19.74	67,322

Southern Company (The) Series 2 (SOJD) NYSE