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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	17.78	17.87	17.87	17.9	17.78	97,400
December 02, 2025	17.81	17.87	17.87	17.9	17.75	99,700
December 01, 2025	17.79	17.85	17.85	17.88	17.79	220,100
November 28, 2025	17.89	17.88	17.88	17.93	17.84	123,590
November 26, 2025	17.84	17.89	17.89	17.9	17.84	37,633
November 25, 2025	17.85	17.85	17.85	18	17.75	56,200
November 24, 2025	17.74	17.75	17.75	17.85	17.72	25,245
November 21, 2025	17.66	17.73	17.73	17.83	17.62	72,100
November 20, 2025	17.9	17.66	17.65	17.94	17.62	96,839
November 19, 2025	17.92	17.85	17.85	17.92	17.84	55,738
November 18, 2025	17.96	17.91	17.91	18.02	17.86	42,407
November 17, 2025	18.14	17.99	17.99	18.17	17.79	71,639
November 14, 2025	18.12	18.14	18.14	18.29	18.12	60,800
November 13, 2025	18.45	18.22	18.22	18.45	18.12	142,100
November 12, 2025	18.52	18.42	18.42	18.6	18.37	32,800
November 11, 2025	18.51	18.52	18.52	18.6	18.49	27,076
November 10, 2025	18.41	18.55	18.55	18.55	18.39	36,600
November 07, 2025	18.42	18.44	18.44	18.45	18.28	201,210
November 06, 2025	18.51	18.48	18.48	18.6	18.38	55,188
November 05, 2025	18.4	18.58	18.58	18.61	18.37	42,100
November 04, 2025	18.4	18.45	18.45	18.47	18.35	42,000
November 03, 2025	18.52	18.47	18.47	18.52	18.39	89,700
October 31, 2025	18.48	18.51	18.51	18.62	18.44	90,800
October 30, 2025	18.66	18.54	18.54	18.66	18.5	37,500
October 29, 2025	18.75	18.66	18.66	18.79	18.66	46,000
October 28, 2025	18.75	18.76	18.76	18.78	18.67	65,600
October 27, 2025	18.74	18.72	18.72	18.77	18.67	19,800
October 24, 2025	18.65	18.66	18.66	18.81	18.6	79,400
October 23, 2025	18.58	18.59	18.59	18.66	18.53	120,152
October 22, 2025	18.7	18.58	18.58	18.72	18.52	43,113
October 21, 2025	18.73	18.68	18.68	18.81	18.66	25,515
October 20, 2025	18.57	18.71	18.71	18.75	18.55	44,938
October 17, 2025	18.45	18.55	18.55	18.55	18.24	115,400
October 16, 2025	18.43	18.35	18.35	18.47	18.32	61,628
October 15, 2025	18.35	18.4	18.4	18.43	18.32	45,055
October 14, 2025	18.28	18.27	18.27	18.29	18.17	67,957
October 13, 2025	18.56	18.55	18.29	18.6	18.47	29,828
October 10, 2025	18.7	18.43	18.43	18.7	18.38	49,200
October 09, 2025	18.81	18.65	18.65	18.81	18.59	30,571
October 08, 2025	18.82	18.76	18.76	18.87	18.7	22,629
October 07, 2025	18.8	18.8	18.8	18.87	18.7	25,505
October 06, 2025	18.76	18.8	18.8	18.8	18.63	32,900
October 03, 2025	19	18.84	18.84	19	18.77	26,400
October 02, 2025	19.06	18.98	18.98	19.11	18.85	47,600
October 01, 2025	18.61	19	19	19	18.61	54,829
September 30, 2025	18.68	18.54	18.54	18.68	18.47	127,897
September 29, 2025	18.73	18.64	18.64	18.74	18.55	76,246
September 26, 2025	19.01	18.73	18.73	19.09	18.71	46,236
September 25, 2025	19.19	19.03	19.03	19.19	19	65,594
September 24, 2025	19.28	19.19	19.19	19.29	19.11	27,922
September 23, 2025	19.48	19.28	19.28	19.48	19.23	33,914
September 22, 2025	19.52	19.45	19.45	19.52	19.37	29,700
September 19, 2025	19.54	19.52	19.52	19.54	19.41	23,096
September 18, 2025	19.59	19.54	19.54	19.59	19.43	30,262
September 17, 2025	19.58	19.58	19.58	19.74	19.5	18,000
September 16, 2025	19.55	19.6	19.6	19.6	19.47	44,491
September 15, 2025	19.45	19.57	19.57	19.57	19.32	41,916
September 12, 2025	19.43	19.45	19.45	19.45	19.28	20,114
September 11, 2025	19.24	19.37	19.37	19.43	19.21	34,182
September 10, 2025	19.15	19.16	19.16	19.25	19.1	55,846

Southern Company (The) Series 2 (SOJE) NYSE