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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	19.15	19.15	19.15	19.15	19	30,913
September 08, 2025	18.96	19.15	19.15	19.15	18.95	35,700
September 05, 2025	18.76	18.91	18.91	18.91	18.74	29,995
September 04, 2025	18.41	18.6	18.6	18.62	18.4	35,200
September 03, 2025	18.35	18.39	18.39	18.43	18.25	43,594
September 02, 2025	18.19	18.32	18.32	18.35	18.13	51,100
August 29, 2025	18.59	18.2	18.2	18.59	18.18	174,900
August 28, 2025	18.54	18.54	18.54	18.64	18.53	38,533
August 27, 2025	18.5	18.51	18.51	18.58	18.5	43,663
August 26, 2025	18.61	18.58	18.58	18.63	18.5	43,700
August 25, 2025	18.7	18.63	18.63	18.71	18.59	31,309
August 22, 2025	18.63	18.71	18.71	18.8	18.5	45,700
August 21, 2025	18.68	18.63	18.63	18.68	18.59	60,100
August 20, 2025	18.3	18.7	18.7	18.7	18.25	125,047
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

Southern Company (The) Series 2 (SOJE) NYSE