Southern Co (SOJD) stock
SOJDNYSEElectric ServicesFiscal year ends December 31Also trades as SO, SOJC, SOJE, SOJF, SOMN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 6/3012% above fair value
$17.20+0.11 (+0.64%)
Close on Nov 2, 2026Market cap $19.63BP/E 4.2Yield 17.09%
Price history
Southern share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$17.20
+0.64% on the day
52-week range
$16.90 – $21.18
-18.8% from the high
Change over 52 weeks
-17.1%
From $20.75 on Oct 31, 2025
Average volume
120,566
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.21 | $17.28 | $17.05 | $17.20 | +0.64% | 190,911 |
| Oct 30, 2026 | $17.12 | $17.39 | $17.05 | $17.09 | +0.35% | 205,027 |
| Oct 29, 2026 | $16.98 | $17.08 | $16.90 | $17.03 | -1.45% | 232,802 |
| Oct 28, 2026 | $17.28 | $17.35 | $17.24 | $17.28 | -0.09% | 211,683 |
| Oct 27, 2026 | $17.34 | $17.39 | $17.23 | $17.30 | -0.60% | 212,151 |
| Oct 26, 2026 | $17.43 | $17.57 | $17.32 | $17.40 | -0.11% | 167,945 |
| Oct 23, 2026 | $17.47 | $17.50 | $17.34 | $17.42 | +0.11% | 53,353 |
| Oct 22, 2026 | $17.37 | $17.65 | $17.30 | $17.40 | +0.17% | 80,608 |
| Oct 21, 2026 | $17.61 | $17.61 | $17.37 | $17.37 | -0.74% | 110,774 |
| Oct 20, 2026 | $17.67 | $17.70 | $17.44 | $17.50 | -0.51% | 80,131 |
| Oct 19, 2026 | $17.62 | $17.85 | $17.51 | $17.59 | +0.11% | 79,970 |
| Oct 16, 2026 | $17.54 | $17.97 | $17.54 | $17.57 | -0.28% | 344,974 |
| Oct 15, 2026 | $17.71 | $17.78 | $17.60 | $17.62 | +0.63% | 121,031 |
| Oct 14, 2026 | $17.46 | $17.66 | $17.46 | $17.51 | -0.79% | 140,994 |
| Oct 13, 2026 | $17.47 | $17.67 | $17.37 | $17.65 | +1.20% | 112,899 |
| Oct 12, 2026 | $17.43 | $17.52 | $17.34 | $17.44 | +0.06% | 106,490 |
| Oct 9, 2026 | $17.52 | $17.54 | $17.35 | $17.43 | -0.51% | 106,400 |
| Oct 8, 2026 | $17.45 | $17.57 | $17.25 | $17.52 | +0.40% | 167,412 |
| Oct 7, 2026 | $17.51 | $17.66 | $17.25 | $17.45 | -1.36% | 114,171 |
| Oct 6, 2026 | $17.85 | $17.88 | $17.69 | $17.69 | -0.43% | 76,634 |
| Oct 5, 2026 | $17.88 | $17.92 | $17.71 | $17.77 | -0.97% | 116,813 |
| Oct 2, 2026 | $18.01 | $18.13 | $17.82 | $17.94 | -0.06% | 146,855 |
| Oct 1, 2026 | $17.29 | $18.01 | $17.13 | $17.95 | +4.12% | 288,221 |
| Sep 30, 2026 | $17.37 | $17.47 | $17.22 | $17.24 | -1.15% | 253,615 |
| Sep 29, 2026 | $17.63 | $17.63 | $17.36 | $17.44 | -0.63% | 140,583 |
| Sep 28, 2026 | $17.61 | $17.72 | $17.51 | $17.55 | -0.96% | 96,722 |
| Sep 25, 2026 | $17.70 | $17.75 | $17.56 | $17.72 | -0.17% | 109,476 |
| Sep 24, 2026 | $17.63 | $17.79 | $17.55 | $17.75 | +0.45% | 118,893 |
| Sep 23, 2026 | $17.78 | $17.97 | $17.55 | $17.67 | -1.17% | 116,783 |
| Sep 22, 2026 | $18.01 | $18.12 | $17.72 | $17.88 | -0.78% | 114,863 |
| Sep 21, 2026 | $18.11 | $18.20 | $17.91 | $18.02 | -0.44% | 134,436 |
| Sep 18, 2026 | $18.11 | $18.22 | $18.00 | $18.10 | -0.17% | 64,290 |
| Sep 17, 2026 | $18.15 | $18.27 | $18.02 | $18.13 | +0.34% | 143,672 |
| Sep 16, 2026 | $17.60 | $18.17 | $17.60 | $18.07 | +2.72% | 330,165 |
| Sep 15, 2026 | $17.79 | $17.89 | $17.29 | $17.59 | -1.24% | 387,627 |
| Sep 14, 2026 | $17.80 | $17.92 | $17.76 | $17.81 | -0.11% | 88,382 |
| Sep 11, 2026 | $17.97 | $18.01 | $17.77 | $17.83 | +0.11% | 106,504 |
| Sep 10, 2026 | $17.89 | $17.94 | $17.67 | $17.81 | -0.84% | 111,360 |
| Sep 9, 2026 | $18.01 | $18.06 | $17.82 | $17.96 | -0.55% | 142,817 |
| Sep 8, 2026 | $18.26 | $18.27 | $18.00 | $18.06 | -1.15% | 100,087 |
| Sep 4, 2026 | $18.20 | $18.30 | $18.13 | $18.27 | +0.38% | 109,317 |
| Sep 3, 2026 | $18.32 | $18.33 | $18.17 | $18.20 | -0.66% | 80,547 |
| Sep 2, 2026 | $18.16 | $18.34 | $18.05 | $18.32 | +1.22% | 175,401 |
| Sep 1, 2026 | $18.24 | $18.34 | $18.05 | $18.10 | -0.82% | 84,734 |
| Aug 31, 2026 | $18.30 | $18.45 | $18.11 | $18.25 | -0.60% | 90,584 |
| Aug 28, 2026 | $18.62 | $18.62 | $18.36 | $18.36 | -1.13% | 63,577 |
| Aug 27, 2026 | $18.59 | $18.65 | $18.50 | $18.57 | +0.16% | 67,811 |
| Aug 26, 2026 | $18.57 | $18.62 | $18.47 | $18.54 | -0.27% | 93,983 |
| Aug 25, 2026 | $18.56 | $18.64 | $18.47 | $18.59 | +0.60% | 107,846 |
| Aug 24, 2026 | $18.25 | $18.49 | $18.18 | $18.48 | +1.32% | 116,808 |
| Aug 21, 2026 | $18.36 | $18.36 | $18.16 | $18.24 | -0.27% | 64,296 |
| Aug 20, 2026 | $18.35 | $18.38 | $18.25 | $18.29 | -0.44% | 66,433 |
| Aug 19, 2026 | $18.32 | $18.45 | $18.20 | $18.37 | +0.80% | 93,714 |
| Aug 18, 2026 | $18.28 | $18.32 | $18.15 | $18.23 | -0.25% | 79,798 |
| Aug 17, 2026 | $18.48 | $18.49 | $18.27 | $18.27 | -0.98% | 102,032 |
| Aug 14, 2026 | $18.46 | $18.56 | $18.41 | $18.45 | -0.16% | 63,764 |
| Aug 13, 2026 | $18.50 | $18.56 | $18.46 | $18.48 | +0.05% | 53,127 |
| Aug 12, 2026 | $18.54 | $18.55 | $18.46 | $18.47 | -0.27% | 67,954 |
| Aug 11, 2026 | $18.53 | $18.56 | $18.48 | $18.52 | -0.22% | 57,015 |
| Aug 10, 2026 | $18.63 | $18.63 | $18.49 | $18.56 | -0.22% | 85,616 |
| Aug 7, 2026 | $18.68 | $18.70 | $18.55 | $18.60 | +0.05% | 41,440 |
| Aug 6, 2026 | $18.78 | $18.78 | $18.57 | $18.59 | -0.64% | 52,694 |
| Aug 5, 2026 | $18.86 | $18.86 | $18.71 | $18.71 | -0.69% | 74,535 |
| Aug 4, 2026 | $18.82 | $18.87 | $18.80 | $18.84 | +0.16% | 73,907 |
| Aug 3, 2026 | $18.77 | $18.89 | $18.76 | $18.81 | +0.05% | 49,724 |
| Jul 31, 2026 | $18.70 | $18.87 | $18.64 | $18.80 | +0.43% | 164,034 |
| Jul 30, 2026 | $18.68 | $18.75 | $18.63 | $18.72 | +0.65% | 91,384 |
| Jul 29, 2026 | $18.69 | $18.79 | $18.58 | $18.60 | -2.41% | 138,347 |
| Jul 28, 2026 | $19.00 | $19.13 | $19.00 | $19.06 | +0.21% | 82,153 |
| Jul 27, 2026 | $19.02 | $19.06 | $18.95 | $19.02 | +0.37% | 52,909 |
| Jul 24, 2026 | $19.04 | $19.05 | $18.95 | $18.95 | -0.21% | 61,913 |
| Jul 23, 2026 | $19.00 | $19.08 | $18.98 | $18.99 | -0.63% | 72,756 |
| Jul 22, 2026 | $19.08 | $19.18 | $19.07 | $19.11 | 0.00% | 67,618 |
| Jul 21, 2026 | $19.15 | $19.24 | $19.09 | $19.11 | -0.31% | 56,083 |
| Jul 20, 2026 | $19.15 | $19.25 | $19.15 | $19.17 | 0.00% | 108,083 |
| Jul 17, 2026 | $19.16 | $19.18 | $19.11 | $19.17 | +0.21% | 49,494 |
| Jul 16, 2026 | $19.13 | $19.19 | $19.07 | $19.13 | -0.21% | 71,064 |
| Jul 15, 2026 | $19.13 | $19.24 | $19.12 | $19.17 | +0.10% | 90,068 |
| Jul 14, 2026 | $19.09 | $19.18 | $19.06 | $19.15 | +0.52% | 52,214 |
| Jul 13, 2026 | $19.12 | $19.17 | $19.03 | $19.05 | -0.37% | 84,681 |
| Jul 10, 2026 | $19.15 | $19.20 | $19.07 | $19.12 | -0.26% | 79,307 |
| Jul 9, 2026 | $19.16 | $19.22 | $19.14 | $19.17 | +0.05% | 85,097 |
| Jul 8, 2026 | $19.24 | $19.28 | $19.11 | $19.16 | -0.62% | 75,017 |
| Jul 7, 2026 | $19.37 | $19.38 | $19.25 | $19.28 | -0.46% | 63,314 |
| Jul 6, 2026 | $19.28 | $19.39 | $19.28 | $19.37 | +0.47% | 68,215 |
| Jul 2, 2026 | $19.34 | $19.40 | $19.22 | $19.28 | -0.05% | 73,002 |
| Jul 1, 2026 | $19.28 | $19.40 | $19.27 | $19.29 | +0.26% | 77,526 |
| Jun 30, 2026 | $19.30 | $19.38 | $19.14 | $19.24 | -0.31% | 869,591 |
| Jun 29, 2026 | $19.26 | $19.36 | $19.21 | $19.30 | +0.52% | 79,258 |
| Jun 26, 2026 | $19.25 | $19.30 | $19.17 | $19.20 | -0.41% | 92,595 |
| Jun 25, 2026 | $19.43 | $19.43 | $19.28 | $19.28 | -0.41% | 74,113 |
| Jun 24, 2026 | $19.42 | $19.49 | $19.32 | $19.36 | 0.00% | 51,100 |
| Jun 23, 2026 | $19.36 | $19.41 | $19.32 | $19.36 | -0.26% | 86,821 |
| Jun 22, 2026 | $19.67 | $19.67 | $19.41 | $19.41 | -1.12% | 83,866 |
| Jun 18, 2026 | $19.62 | $19.68 | $19.56 | $19.63 | +0.10% | 70,220 |
| Jun 17, 2026 | $19.60 | $19.69 | $19.58 | $19.61 | +0.05% | 82,771 |
| Jun 16, 2026 | $19.60 | $19.69 | $19.60 | $19.60 | -0.05% | 45,756 |
| Jun 15, 2026 | $19.61 | $19.63 | $19.59 | $19.61 | +0.15% | 39,202 |
| Jun 12, 2026 | $19.57 | $19.61 | $19.51 | $19.58 | +0.05% | 81,511 |
| Jun 11, 2026 | $19.30 | $19.57 | $19.30 | $19.57 | +1.14% | 96,870 |
| Jun 10, 2026 | $19.33 | $19.40 | $19.30 | $19.35 | -0.21% | 61,260 |
| Jun 9, 2026 | $19.30 | $19.39 | $19.26 | $19.39 | +0.21% | 89,587 |
| Jun 8, 2026 | $19.31 | $19.38 | $19.26 | $19.35 | +0.21% | 65,887 |
| Jun 5, 2026 | $19.25 | $19.33 | $19.21 | $19.31 | 0.00% | 73,506 |
| Jun 4, 2026 | $19.35 | $19.44 | $19.31 | $19.31 | -0.21% | 42,532 |
| Jun 3, 2026 | $19.46 | $19.51 | $19.25 | $19.35 | -0.87% | 109,426 |
| Jun 2, 2026 | $19.57 | $19.57 | $19.45 | $19.52 | -0.26% | 72,913 |
| Jun 1, 2026 | $19.55 | $19.68 | $19.52 | $19.57 | +0.05% | 45,892 |
| May 29, 2026 | $19.64 | $19.73 | $19.56 | $19.56 | -0.46% | 83,317 |
| May 28, 2026 | $19.59 | $19.71 | $19.58 | $19.65 | +0.15% | 50,516 |
| May 27, 2026 | $19.65 | $19.67 | $19.56 | $19.62 | +0.26% | 48,978 |
| May 26, 2026 | $19.53 | $19.62 | $19.51 | $19.57 | +0.46% | 51,638 |
| May 22, 2026 | $19.56 | $19.58 | $19.45 | $19.48 | -0.10% | 57,314 |
| May 21, 2026 | $19.60 | $19.64 | $19.42 | $19.50 | -0.46% | 73,220 |
| May 20, 2026 | $19.55 | $19.65 | $19.50 | $19.59 | +0.36% | 40,231 |
| May 19, 2026 | $19.55 | $19.60 | $19.51 | $19.52 | -0.56% | 45,843 |
| May 18, 2026 | $19.71 | $19.82 | $19.60 | $19.63 | -0.30% | 62,015 |
| May 15, 2026 | $19.83 | $19.85 | $19.68 | $19.69 | -1.10% | 65,752 |
| May 14, 2026 | $19.98 | $20.03 | $19.88 | $19.91 | -0.31% | 44,430 |
| May 13, 2026 | $20.06 | $20.10 | $19.95 | $19.97 | -0.63% | 64,902 |
| May 12, 2026 | $20.17 | $20.17 | $20.07 | $20.10 | -0.35% | 39,377 |
| May 11, 2026 | $20.12 | $20.18 | $20.06 | $20.17 | +0.05% | 36,364 |
| May 8, 2026 | $20.08 | $20.16 | $20.04 | $20.16 | +0.65% | 66,214 |
| May 7, 2026 | $20.09 | $20.12 | $20.02 | $20.03 | -0.30% | 62,434 |
| May 6, 2026 | $20.06 | $20.14 | $20.04 | $20.09 | +0.15% | 42,325 |
| May 5, 2026 | $20.09 | $20.09 | $19.98 | $20.06 | +0.15% | 34,420 |
| May 4, 2026 | $20.06 | $20.13 | $20.02 | $20.03 | -0.30% | 43,354 |
| May 1, 2026 | $20.04 | $20.12 | $19.95 | $20.09 | +0.60% | 86,736 |
| Apr 30, 2026 | $19.95 | $20.04 | $19.85 | $19.97 | +0.35% | 116,827 |
| Apr 29, 2026 | $20.16 | $20.16 | $19.82 | $19.90 | -2.69% | 82,302 |
| Apr 28, 2026 | $20.42 | $20.51 | $20.42 | $20.45 | -0.15% | 45,079 |
| Apr 27, 2026 | $20.55 | $20.55 | $20.45 | $20.48 | -0.15% | 53,465 |
| Apr 24, 2026 | $20.55 | $20.62 | $20.50 | $20.51 | -0.15% | 40,875 |
| Apr 23, 2026 | $20.47 | $20.60 | $20.47 | $20.54 | +0.34% | 70,335 |
| Apr 22, 2026 | $20.38 | $20.50 | $20.35 | $20.47 | +0.54% | 38,839 |
| Apr 21, 2026 | $20.40 | $20.44 | $20.32 | $20.36 | -0.05% | 49,681 |
| Apr 20, 2026 | $20.37 | $20.44 | $20.28 | $20.37 | -0.20% | 41,833 |
| Apr 17, 2026 | $20.46 | $20.46 | $20.36 | $20.41 | +0.29% | 30,498 |
| Apr 16, 2026 | $20.50 | $20.50 | $20.32 | $20.35 | -0.34% | 44,872 |
| Apr 15, 2026 | $20.41 | $20.48 | $20.32 | $20.42 | +0.39% | 37,451 |
| Apr 14, 2026 | $20.24 | $20.37 | $20.22 | $20.34 | +0.74% | 32,336 |
| Apr 13, 2026 | $20.18 | $20.25 | $20.10 | $20.19 | +0.20% | 59,516 |
| Apr 10, 2026 | $20.13 | $20.20 | $20.10 | $20.15 | +0.10% | 54,853 |
| Apr 9, 2026 | $20.16 | $20.21 | $20.09 | $20.13 | -0.15% | 55,220 |
| Apr 8, 2026 | $20.11 | $20.27 | $20.04 | $20.16 | +1.31% | 64,474 |
| Apr 7, 2026 | $19.69 | $19.90 | $19.59 | $19.90 | +0.96% | 99,373 |
| Apr 6, 2026 | $19.74 | $19.74 | $19.57 | $19.71 | +0.56% | 41,983 |
| Apr 2, 2026 | $19.35 | $19.62 | $19.35 | $19.60 | +0.51% | 52,732 |
| Apr 1, 2026 | $19.36 | $19.61 | $19.30 | $19.50 | +1.04% | 109,693 |
| Mar 31, 2026 | $19.50 | $19.50 | $19.30 | $19.30 | -0.41% | 421,453 |
| Mar 30, 2026 | $19.58 | $19.63 | $19.35 | $19.38 | -0.77% | 88,235 |
| Mar 27, 2026 | $19.62 | $19.66 | $19.53 | $19.53 | -0.71% | 56,246 |
| Mar 26, 2026 | $19.70 | $19.79 | $19.62 | $19.67 | -0.10% | 102,367 |
| Mar 25, 2026 | $19.66 | $19.83 | $19.62 | $19.69 | +0.56% | 124,630 |
| Mar 24, 2026 | $19.59 | $19.73 | $19.57 | $19.58 | -0.46% | 51,119 |
| Mar 23, 2026 | $19.73 | $19.86 | $19.67 | $19.67 | +0.10% | 116,534 |
| Mar 20, 2026 | $19.92 | $19.95 | $19.65 | $19.65 | -1.55% | 115,340 |
| Mar 19, 2026 | $20.00 | $20.09 | $19.96 | $19.96 | -0.35% | 64,764 |
| Mar 18, 2026 | $20.19 | $20.26 | $20.01 | $20.03 | -0.69% | 79,818 |
| Mar 17, 2026 | $20.30 | $20.37 | $20.16 | $20.17 | -0.49% | 116,384 |
| Mar 16, 2026 | $20.40 | $20.52 | $20.21 | $20.27 | -0.54% | 70,168 |
| Mar 13, 2026 | $20.53 | $20.62 | $20.33 | $20.38 | -0.73% | 59,149 |
| Mar 12, 2026 | $20.61 | $20.65 | $20.52 | $20.53 | -0.68% | 42,488 |
| Mar 11, 2026 | $20.74 | $20.84 | $20.66 | $20.67 | -0.34% | 61,633 |
| Mar 10, 2026 | $20.81 | $20.82 | $20.74 | $20.74 | -0.10% | 38,161 |
| Mar 9, 2026 | $20.70 | $20.82 | $20.69 | $20.76 | -0.43% | 62,053 |
| Mar 6, 2026 | $21.02 | $21.02 | $20.84 | $20.85 | -1.00% | 66,363 |
| Mar 5, 2026 | $21.03 | $21.12 | $20.96 | $21.06 | +0.14% | 54,552 |
| Mar 4, 2026 | $20.98 | $21.08 | $20.95 | $21.03 | -0.14% | 39,873 |
| Mar 3, 2026 | $20.90 | $21.09 | $20.82 | $21.06 | -0.24% | 78,926 |
| Mar 2, 2026 | $20.83 | $21.18 | $20.65 | $21.11 | +1.05% | 124,592 |
| Feb 27, 2026 | $20.82 | $20.97 | $20.82 | $20.89 | -0.05% | 442,912 |
| Feb 26, 2026 | $20.91 | $20.92 | $20.81 | $20.90 | -0.19% | 67,578 |
| Feb 25, 2026 | $20.80 | $20.95 | $20.79 | $20.94 | +0.67% | 85,905 |
| Feb 24, 2026 | $20.71 | $20.81 | $20.68 | $20.80 | +0.14% | 54,745 |
| Feb 23, 2026 | $20.76 | $20.79 | $20.67 | $20.77 | +0.10% | 73,789 |
| Feb 20, 2026 | $20.73 | $20.76 | $20.72 | $20.75 | +0.05% | 44,167 |
| Feb 19, 2026 | $20.68 | $20.79 | $20.67 | $20.74 | -0.05% | 88,559 |
| Feb 18, 2026 | $20.76 | $20.86 | $20.69 | $20.75 | 0.00% | 82,992 |
| Feb 17, 2026 | $20.65 | $20.76 | $20.56 | $20.75 | +0.83% | 76,208 |
| Feb 13, 2026 | $20.50 | $20.62 | $20.50 | $20.58 | +0.44% | 54,181 |
| Feb 12, 2026 | $20.49 | $20.55 | $20.49 | $20.49 | 0.00% | 59,432 |
| Feb 11, 2026 | $20.45 | $20.52 | $20.39 | $20.49 | +0.29% | 35,248 |
| Feb 10, 2026 | $20.35 | $20.45 | $20.31 | $20.43 | +0.25% | 36,966 |
| Feb 9, 2026 | $20.37 | $20.39 | $20.28 | $20.38 | +0.25% | 66,818 |
| Feb 6, 2026 | $20.46 | $20.46 | $20.32 | $20.33 | -0.34% | 76,774 |
| Feb 5, 2026 | $20.42 | $20.47 | $20.35 | $20.40 | -0.05% | 49,209 |
| Feb 4, 2026 | $20.49 | $20.50 | $20.40 | $20.41 | -0.10% | 66,163 |
| Feb 3, 2026 | $20.52 | $20.57 | $20.37 | $20.43 | -0.49% | 44,457 |
| Feb 2, 2026 | $20.55 | $20.58 | $20.46 | $20.53 | -0.10% | 48,672 |
| Jan 30, 2026 | $20.57 | $20.57 | $20.46 | $20.55 | +0.05% | 77,132 |
| Jan 29, 2026 | $20.60 | $20.60 | $20.50 | $20.54 | -1.49% | 51,248 |
| Jan 28, 2026 | $20.91 | $20.91 | $20.81 | $20.85 | -0.33% | 47,533 |
| Jan 27, 2026 | $20.92 | $20.92 | $20.85 | $20.92 | -0.14% | 36,450 |
| Jan 26, 2026 | $20.83 | $20.95 | $20.80 | $20.95 | +0.62% | 66,796 |
| Jan 23, 2026 | $20.88 | $20.92 | $20.79 | $20.82 | 0.00% | 80,338 |
| Jan 22, 2026 | $20.78 | $20.88 | $20.75 | $20.82 | +0.19% | 56,475 |
| Jan 21, 2026 | $20.72 | $20.84 | $20.68 | $20.78 | +0.43% | 73,681 |
| Jan 20, 2026 | $20.70 | $20.75 | $20.57 | $20.69 | -0.43% | 113,491 |
| Jan 16, 2026 | $20.81 | $20.92 | $20.77 | $20.78 | -0.43% | 57,553 |
| Jan 15, 2026 | $20.81 | $20.91 | $20.80 | $20.87 | +0.63% | 76,513 |
| Jan 14, 2026 | $20.65 | $20.78 | $20.59 | $20.74 | +0.34% | 59,432 |
| Jan 13, 2026 | $20.67 | $20.77 | $20.59 | $20.67 | +0.05% | 102,420 |
| Jan 12, 2026 | $20.64 | $20.71 | $20.52 | $20.66 | -0.05% | 76,745 |
| Jan 9, 2026 | $20.61 | $20.67 | $20.55 | $20.67 | +0.34% | 84,214 |
| Jan 8, 2026 | $20.56 | $20.64 | $20.52 | $20.60 | 0.00% | 79,839 |
| Jan 7, 2026 | $20.62 | $20.64 | $20.52 | $20.60 | +0.15% | 72,437 |
| Jan 6, 2026 | $20.55 | $20.60 | $20.45 | $20.57 | -0.05% | 120,375 |
| Jan 5, 2026 | $20.58 | $20.66 | $20.45 | $20.58 | +0.44% | 131,145 |
| Jan 2, 2026 | $20.31 | $20.51 | $20.31 | $20.49 | +1.24% | 77,992 |
| Dec 31, 2025 | $20.21 | $20.27 | $20.20 | $20.24 | 0.00% | 188,961 |
| Dec 30, 2025 | $20.28 | $20.28 | $20.16 | $20.24 | -0.05% | 122,015 |
| Dec 29, 2025 | $20.24 | $20.29 | $20.24 | $20.25 | -0.05% | 74,415 |
| Dec 26, 2025 | $20.26 | $20.30 | $20.23 | $20.26 | 0.00% | 83,943 |
| Dec 24, 2025 | $20.22 | $20.30 | $20.21 | $20.26 | +0.10% | 205,107 |
| Dec 23, 2025 | $20.25 | $20.29 | $20.21 | $20.24 | -0.34% | 117,550 |
| Dec 22, 2025 | $20.34 | $20.39 | $20.27 | $20.31 | +0.05% | 83,563 |
| Dec 19, 2025 | $20.26 | $20.35 | $20.26 | $20.30 | +0.10% | 60,364 |
| Dec 18, 2025 | $20.32 | $20.38 | $20.27 | $20.28 | 0.00% | 160,808 |
| Dec 17, 2025 | $20.39 | $20.39 | $20.24 | $20.28 | -0.54% | 142,714 |
| Dec 16, 2025 | $20.39 | $20.40 | $20.33 | $20.39 | +0.20% | 101,898 |
| Dec 15, 2025 | $20.34 | $20.40 | $20.27 | $20.35 | +0.25% | 82,422 |
| Dec 12, 2025 | $20.35 | $20.41 | $20.26 | $20.30 | -0.78% | 105,133 |
| Dec 11, 2025 | $20.15 | $20.46 | $20.10 | $20.46 | +1.49% | 321,906 |
| Dec 10, 2025 | $20.12 | $20.23 | $20.00 | $20.16 | +0.50% | 198,465 |
| Dec 9, 2025 | $20.13 | $20.16 | $20.05 | $20.06 | -0.05% | 107,696 |
| Dec 8, 2025 | $20.00 | $20.11 | $19.91 | $20.07 | +0.20% | 207,355 |
| Dec 5, 2025 | $20.03 | $20.08 | $19.90 | $20.03 | -0.05% | 175,523 |
| Dec 4, 2025 | $20.10 | $20.15 | $20.03 | $20.04 | -0.35% | 108,343 |
| Dec 3, 2025 | $20.11 | $20.14 | $20.03 | $20.11 | 0.00% | 84,148 |
| Dec 2, 2025 | $20.01 | $20.11 | $19.92 | $20.11 | +0.40% | 139,789 |
| Dec 1, 2025 | $20.02 | $20.13 | $19.97 | $20.03 | -0.50% | 85,161 |
| Nov 28, 2025 | $20.21 | $20.24 | $20.05 | $20.13 | -0.35% | 145,919 |
| Nov 26, 2025 | $20.15 | $20.24 | $20.11 | $20.20 | +0.35% | 82,316 |
| Nov 25, 2025 | $20.10 | $20.25 | $20.07 | $20.13 | +0.25% | 95,367 |
| Nov 24, 2025 | $20.06 | $20.18 | $20.03 | $20.08 | +0.30% | 63,085 |
| Nov 21, 2025 | $19.98 | $20.15 | $19.91 | $20.02 | +0.20% | 88,598 |
| Nov 20, 2025 | $20.14 | $20.20 | $19.92 | $19.98 | -0.40% | 129,319 |
| Nov 19, 2025 | $20.09 | $20.12 | $20.02 | $20.06 | -0.15% | 124,895 |
| Nov 18, 2025 | $20.09 | $20.16 | $20.02 | $20.09 | 0.00% | 103,493 |
| Nov 17, 2025 | $20.27 | $20.29 | $19.90 | $20.09 | -0.99% | 116,748 |
| Nov 14, 2025 | $20.26 | $20.40 | $20.14 | $20.29 | +0.10% | 128,486 |
| Nov 13, 2025 | $20.55 | $20.56 | $20.26 | $20.27 | -1.41% | 102,585 |
| Nov 12, 2025 | $20.78 | $20.80 | $20.53 | $20.56 | -1.01% | 79,996 |
| Nov 11, 2025 | $20.79 | $20.83 | $20.75 | $20.77 | +0.10% | 43,610 |
| Nov 10, 2025 | $20.69 | $20.76 | $20.61 | $20.75 | +0.39% | 42,526 |
| Nov 7, 2025 | $20.72 | $20.72 | $20.54 | $20.67 | -0.24% | 91,037 |
| Nov 6, 2025 | $20.70 | $20.73 | $20.61 | $20.72 | +0.19% | 110,528 |
| Nov 5, 2025 | $20.64 | $20.76 | $20.60 | $20.68 | +0.19% | 80,612 |
| Nov 4, 2025 | $20.62 | $20.72 | $20.53 | $20.64 | -0.24% | 89,951 |
| Nov 3, 2025 | $20.82 | $20.85 | $20.67 | $20.69 | -0.29% | 119,187 |
| Oct 31, 2025 | $20.86 | $20.86 | $20.68 | $20.75 | -0.38% | 217,529 |
| Oct 30, 2025 | $20.85 | $20.89 | $20.75 | $20.83 | -0.38% | 169,347 |
| Oct 29, 2025 | $20.95 | $20.99 | $20.84 | $20.91 | -1.46% | 86,146 |
| Oct 28, 2025 | $21.28 | $21.28 | $21.12 | $21.22 | -0.05% | 63,782 |
| Oct 27, 2025 | $21.22 | $21.25 | $21.17 | $21.23 | +0.28% | 57,157 |
| Oct 24, 2025 | $21.20 | $21.27 | $21.12 | $21.17 | +0.24% | 82,959 |
| Oct 23, 2025 | $21.12 | $21.20 | $21.10 | $21.12 | -0.14% | 49,927 |
| Oct 22, 2025 | $21.23 | $21.28 | $21.05 | $21.15 | -0.42% | 79,746 |
| Oct 21, 2025 | $21.29 | $21.36 | $21.20 | $21.24 | – | 75,929 |
Seasonality
SOJD return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -1.4% | -2.3% | 0.8% | 1.7% | -1.1% | 2.6% | 0.6% | -2.8% | -1.5% | 2.2% | -0.8% |
| Months up | 4 of 6 | 2 of 7 | 2 of 7 | 4 of 7 | 5 of 7 | 1 of 7 | 4 of 7 | 4 of 7 | 1 of 7 | 3 of 7 | 4 of 7 | 4 of 6 |
| 2026 | 3.1% | 1.7% | -7.6% | 5.1% | -2.1% | -1.6% | -0.7% | -2.9% | -5.5% | -0.9% | 0.6% | |
| 2025 | 1.7% | 1.0% | -2.6% | -0.3% | -1.0% | -0.3% | 5.8% | 4.3% | -2.5% | 0.4% | -3.0% | 0.5% |
| 2024 | 5.9% | -0.4% | -1.8% | -5.7% | 3.6% | -0.4% | -0.0% | 6.1% | 2.9% | -4.7% | -2.0% | -5.3% |
| 2023 | 16.4% | -3.1% | 3.4% | 3.6% | 0.4% | -0.9% | -2.2% | 1.2% | -6.1% | -2.2% | 9.8% | 1.0% |
| 2022 | -5.9% | -4.2% | -1.3% | -11.3% | 8.1% | -4.3% | 8.4% | -6.6% | -5.5% | -5.9% | 6.6% | -3.7% |
| 2021 | -3.6% | -1.9% | 2.8% | 2.1% | 1.6% | -0.6% | 1.2% | -0.3% | -1.0% | 1.7% | -0.2% | 2.2% |
| 2020 | -3.1% | -9.3% | 11.9% | 1.1% | 0.6% | 5.6% | 2.4% | -1.7% | 1.2% | 3.3% | 0.6% |