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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	18.17	18.26	18.26	18.3	18.14	34,856
August 18, 2025	18.13	18.13	18.13	18.14	17.99	20,800
August 15, 2025	18.12	18.06	18.06	18.21	17.99	40,600
August 14, 2025	18.27	18.12	18.12	18.27	18.03	41,600
August 13, 2025	18.2	18.27	18.27	18.33	18.18	61,500
August 12, 2025	18.04	18.14	18.14	18.14	18.04	38,214
August 11, 2025	17.97	18.04	18.04	18.04	17.89	26,800
August 08, 2025	17.9	17.95	17.95	17.95	17.85	31,250
August 07, 2025	18.09	17.9	17.9	18.09	17.86	50,400
August 06, 2025	18.08	18	18	18.11	17.94	27,730
August 05, 2025	18.09	18.05	18.05	18.13	17.98	30,300
August 04, 2025	18.05	18.13	18.13	18.15	17.96	47,437
August 01, 2025	18.05	18.03	18.03	18.07	18	30,727
July 31, 2025	17.92	18.05	18.05	18.13	17.83	150,700
July 30, 2025	17.9	17.83	17.83	17.96	17.8	25,811
July 29, 2025	17.89	17.88	17.88	17.97	17.76	38,120
July 28, 2025	17.82	17.86	17.86	17.89	17.79	41,929
July 25, 2025	17.75	17.9	17.9	17.91	17.66	53,008
July 24, 2025	17.49	17.65	17.65	17.69	17.45	45,982
July 23, 2025	17.65	17.45	17.45	17.67	17.42	40,800
July 22, 2025	17.75	17.61	17.61	17.75	17.6	24,200
July 21, 2025	17.61	17.72	17.72	17.78	17.61	55,700
July 18, 2025	17.7	17.55	17.55	17.73	17.54	27,900
July 17, 2025	17.5	17.66	17.66	17.75	17.47	83,400
July 16, 2025	17.68	17.47	17.47	17.69	17.38	44,200
July 15, 2025	17.84	17.58	17.58	17.84	17.56	55,543
July 14, 2025	17.85	17.75	17.75	17.85	17.68	79,815
July 11, 2025	18.11	18.06	17.8	18.2	18.03	23,700
July 10, 2025	18	18.18	18.18	18.19	17.95	47,161
July 09, 2025	18	18	18	18.02	17.93	59,219
July 08, 2025	17.89	17.98	17.98	17.98	17.86	35,600
July 07, 2025	17.96	17.91	17.91	17.97	17.9	29,133
July 03, 2025	18	17.97	17.97	18.13	17.96	46,724
July 02, 2025	17.8	18	18	18.04	17.8	46,000
July 01, 2025	17.61	17.8	17.8	17.82	17.57	103,705
June 30, 2025	17.6	17.57	17.57	17.65	17.55	181,032
June 27, 2025	17.62	17.57	17.57	17.74	17.57	61,404
June 26, 2025	17.55	17.62	17.62	17.62	17.54	91,094
June 25, 2025	17.59	17.51	17.51	17.62	17.49	40,041
June 24, 2025	17.48	17.57	17.57	17.59	17.42	47,126
June 23, 2025	17.38	17.4	17.4	17.45	17.35	41,410
June 20, 2025	17.3	17.35	17.35	17.4	17.3	43,861
June 18, 2025	17.25	17.29	17.29	17.32	17.18	42,245
June 17, 2025	17.03	17.22	17.22	17.24	17.02	161,620
June 16, 2025	17.17	17.05	17.05	17.25	16.99	101,900
June 13, 2025	17.2	17.17	17.17	17.33	17.12	40,300
June 12, 2025	17.43	17.29	17.29	17.43	17.27	31,100
June 11, 2025	17.43	17.33	17.33	17.48	17.32	39,900
June 10, 2025	17.4	17.39	17.39	17.46	17.32	45,786
June 09, 2025	17.35	17.36	17.36	17.49	17.34	23,116
June 06, 2025	17.5	17.35	17.35	17.5	17.33	25,543
June 05, 2025	17.49	17.47	17.47	17.54	17.45	31,500
June 04, 2025	17.46	17.44	17.44	17.49	17.4	39,798
June 03, 2025	17.41	17.4	17.4	17.48	17.32	21,600
June 02, 2025	17.34	17.36	17.36	17.36	17.17	80,402
May 30, 2025	17.23	17.37	17.37	17.4	17.2	160,401
May 29, 2025	17.29	17.23	17.23	17.29	17.18	49,100
May 28, 2025	17.27	17.15	17.15	17.35	17.11	76,019
May 27, 2025	17.38	17.34	17.34	17.42	17.26	40,300
May 23, 2025	17.22	17.19	17.19	17.26	17.1	34,425

Southern Company (The) Series 2 (SOJE) NYSE