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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.36	18.37	18.37	18.43	18.36	20,600
February 19, 2026	18.38	18.37	18.37	18.44	18.35	55,345
February 18, 2026	18.4	18.41	18.41	18.5	18.38	27,713
February 17, 2026	18.31	18.45	18.45	18.48	18.3	42,400
February 13, 2026	18.23	18.31	18.31	18.32	18.22	35,400
February 12, 2026	18.23	18.22	18.22	18.29	18.2	33,700
February 11, 2026	18.21	18.22	18.22	18.33	18.21	21,200
February 10, 2026	18.25	18.21	18.21	18.28	18.18	35,292
February 09, 2026	18.17	18.25	18.25	18.25	18.17	58,600
February 06, 2026	18.19	18.22	18.22	18.26	18.16	37,500
February 05, 2026	18.17	18.23	18.23	18.27	18.12	45,131
February 04, 2026	18.31	18.22	18.22	18.34	18.18	30,700
February 03, 2026	18.29	18.31	18.31	18.36	18.27	400,200
February 02, 2026	18.25	18.28	18.28	18.31	18.25	23,306
January 30, 2026	18.21	18.29	18.29	18.3	18.19	41,300
January 29, 2026	18.25	18.25	18.25	18.3	18.18	35,429
January 28, 2026	18.33	18.3	18.3	18.34	18.26	17,500
January 27, 2026	18.36	18.33	18.33	18.38	18.33	28,400
January 26, 2026	18.38	18.43	18.43	18.43	18.32	47,744
January 23, 2026	18.26	18.35	18.35	18.41	18.26	38,603
January 22, 2026	18.24	18.38	18.38	18.39	18.21	45,418
January 21, 2026	18.16	18.24	18.24	18.28	18.11	53,000
January 20, 2026	18.19	18.17	18.17	18.21	18.08	77,740
January 16, 2026	18.25	18.27	18.27	18.35	18.25	63,725
January 15, 2026	18.16	18.26	18.26	18.28	18.16	47,400
January 14, 2026	18.03	18.13	18.13	18.19	18.01	51,700
January 13, 2026	18.29	18.34	18.34	18.44	18.28	148,000
January 12, 2026	18.25	18.32	18.32	18.35	18.21	42,800
January 09, 2026	18.24	18.28	18.28	18.29	18.24	40,200
January 08, 2026	18.16	18.28	18.28	18.3	18.15	101,224
January 07, 2026	18.15	18.21	18.21	18.24	18.15	53,900
January 06, 2026	18.1	18.12	18.12	18.14	18.05	94,918
January 05, 2026	18.03	18.16	18.16	18.23	18.03	192,822
January 02, 2026	17.8	18	18	18.03	17.8	61,008
December 31, 2025	17.65	17.74	17.74	17.76	17.65	133,648
December 30, 2025	17.61	17.66	17.66	17.73	17.61	76,300
December 29, 2025	17.68	17.66	17.66	17.72	17.62	85,804
December 26, 2025	17.75	17.74	17.74	17.8	17.71	37,212
December 24, 2025	17.63	17.72	17.72	17.76	17.63	40,919
December 23, 2025	17.75	17.64	17.64	17.88	17.62	59,343
December 22, 2025	17.95	17.79	17.79	18.01	17.79	73,800
December 19, 2025	17.92	17.95	17.95	18.01	17.92	65,528
December 18, 2025	17.95	17.99	17.99	18.02	17.92	168,400
December 17, 2025	17.88	17.92	17.92	17.96	17.84	92,842
December 16, 2025	17.91	17.91	17.91	17.95	17.85	40,900
December 15, 2025	17.92	17.92	17.92	18.04	17.89	51,441
December 12, 2025	17.94	17.9	17.9	17.97	17.83	97,192
December 11, 2025	17.83	18	18	18	17.82	76,212
December 10, 2025	17.8	17.83	17.83	17.89	17.78	54,336
December 09, 2025	17.8	17.79	17.79	17.87	17.76	42,447
December 08, 2025	17.73	17.77	17.77	17.84	17.72	63,300
December 05, 2025	17.78	17.74	17.74	17.86	17.7	113,234
December 04, 2025	17.83	17.82	17.82	17.94	17.79	47,600
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

Southern Company (The) Series 2 (SOJE) NYSE