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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.1	20.04	20.04	20.15	20.03	107,628
December 03, 2025	20.11	20.11	20.11	20.14	20.03	84,100
December 02, 2025	20.01	20.11	20.11	20.11	19.92	139,800
December 01, 2025	20.02	20.03	20.03	20.13	19.97	85,200
November 28, 2025	20.21	20.13	20.13	20.24	20.05	145,919
November 26, 2025	20.15	20.2	20.2	20.24	20.11	82,316
November 25, 2025	20.1	20.13	20.13	20.25	20.07	95,400
November 24, 2025	20.06	20.08	20.08	20.18	20.03	63,100
November 21, 2025	19.98	20.02	20.02	20.15	19.91	88,600
November 20, 2025	20.14	19.98	19.98	20.2	19.92	129,319
November 19, 2025	20.09	20.06	20.06	20.12	20.02	124,900
November 18, 2025	20.09	20.09	20.09	20.16	20.02	103,500
November 17, 2025	20.27	20.09	20.09	20.29	19.9	116,748
November 14, 2025	20.26	20.29	20.29	20.4	20.14	128,500
November 13, 2025	20.55	20.27	20.27	20.56	20.26	102,600
November 12, 2025	20.78	20.56	20.56	20.8	20.53	80,000
November 11, 2025	20.79	20.77	20.77	20.83	20.75	43,610
November 10, 2025	20.69	20.75	20.75	20.76	20.61	42,526
November 07, 2025	20.72	20.67	20.67	20.72	20.54	91,037
November 06, 2025	20.7	20.72	20.72	20.73	20.61	110,528
November 05, 2025	20.64	20.68	20.68	20.76	20.6	80,612
November 04, 2025	20.62	20.64	20.64	20.72	20.53	90,000
November 03, 2025	20.82	20.69	20.69	20.85	20.67	119,200
October 31, 2025	20.86	20.75	20.75	20.86	20.68	217,529
October 30, 2025	20.85	20.83	20.83	20.89	20.75	169,347
October 29, 2025	20.95	20.91	20.91	20.99	20.84	86,146
October 28, 2025	21.28	21.22	20.91	21.28	21.12	63,800
October 27, 2025	21.22	21.23	20.92	21.25	21.17	57,200
October 24, 2025	21.2	21.17	20.86	21.27	21.12	83,000
October 23, 2025	21.12	21.12	20.81	21.2	21.1	49,927
October 22, 2025	21.23	21.15	20.84	21.28	21.05	79,746
October 21, 2025	21.29	21.24	20.93	21.36	21.2	75,929
October 20, 2025	21.11	21.25	20.94	21.29	21.1	59,723
October 17, 2025	20.91	21.09	21.09	21.09	20.87	78,900
October 16, 2025	21.05	20.93	20.93	21.05	20.87	523,900
October 15, 2025	20.93	21.03	21.03	21.07	20.88	446,831
October 14, 2025	20.93	20.87	20.87	20.95	20.81	549,800
October 13, 2025	20.91	20.96	20.96	20.97	20.86	39,833
October 10, 2025	21.02	20.77	20.77	21.07	20.76	72,200
October 09, 2025	21.13	20.97	20.97	21.16	20.89	105,200
October 08, 2025	21.18	21.13	21.13	21.25	21.1	81,400
October 07, 2025	21.18	21.18	21.18	21.22	21.09	49,630
October 06, 2025	21.18	21.18	21.18	21.18	21.04	56,742
October 03, 2025	21.3	21.24	21.24	21.38	21.13	50,029
October 02, 2025	21.4	21.31	21.31	21.47	21.21	83,818
October 01, 2025	21.05	21.33	21.33	21.38	20.93	145,094
September 30, 2025	21.07	20.98	20.98	21.08	20.87	256,500
September 29, 2025	21.16	21.15	21.15	21.24	20.98	116,500
September 26, 2025	21.38	21.14	21.14	21.43	21.05	127,804
September 25, 2025	21.73	21.37	21.37	21.73	21.29	296,000
September 24, 2025	21.82	21.73	21.73	21.9	21.65	106,531
September 23, 2025	22.01	21.84	21.84	22.07	21.8	75,300
September 22, 2025	22.19	22.08	22.08	22.23	22.01	67,300
September 19, 2025	22.27	22.19	22.19	22.3	22.1	66,200
September 18, 2025	22.25	22.27	22.27	22.33	22.14	42,100
September 17, 2025	22.31	22.28	22.28	22.4	22.22	55,500
September 16, 2025	22.32	22.3	22.3	22.39	22.25	77,100
September 15, 2025	22.34	22.33	22.33	22.38	22.2	48,216
September 12, 2025	22.15	22.28	22.28	22.28	22.08	68,900
September 11, 2025	22.15	22.15	22.15	22.3	22.1	62,528

Southern Company (The) Series 2 (SOJD) NYSE