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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Southern Company (The) Series 2 (SOJE) NYSE