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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.21 | $17.28 | $17.05 | $17.20 | +0.64% | 190,911 |
| Oct 26, 2026 | $17.43 | $17.57 | $16.90 | $17.09 | -1.89% | 1,029,608 |
| Oct 19, 2026 | $17.62 | $17.85 | $17.30 | $17.42 | -0.85% | 404,836 |
| Oct 12, 2026 | $17.43 | $17.97 | $17.34 | $17.57 | +0.80% | 826,388 |
| Oct 5, 2026 | $17.88 | $17.92 | $17.25 | $17.43 | -2.84% | 581,430 |
| Sep 28, 2026 | $17.61 | $18.13 | $17.13 | $17.94 | +1.24% | 925,996 |
| Sep 21, 2026 | $18.11 | $18.20 | $17.55 | $17.72 | -2.10% | 594,451 |
| Sep 14, 2026 | $17.80 | $18.27 | $17.29 | $18.10 | +1.51% | 1,014,136 |
| Sep 8, 2026 | $18.26 | $18.27 | $17.67 | $17.83 | -2.41% | 460,768 |
| Aug 31, 2026 | $18.30 | $18.45 | $18.05 | $18.27 | -0.49% | 540,583 |
| Aug 24, 2026 | $18.25 | $18.65 | $18.18 | $18.36 | +0.66% | 450,025 |
| Aug 17, 2026 | $18.48 | $18.49 | $18.15 | $18.24 | -1.14% | 406,273 |
| Aug 10, 2026 | $18.63 | $18.63 | $18.41 | $18.45 | -0.81% | 327,476 |
| Aug 3, 2026 | $18.77 | $18.89 | $18.55 | $18.60 | -1.06% | 292,300 |
| Jul 27, 2026 | $19.02 | $19.13 | $18.58 | $18.80 | -0.79% | 528,827 |
| Jul 20, 2026 | $19.15 | $19.25 | $18.95 | $18.95 | -1.15% | 366,453 |
| Jul 13, 2026 | $19.12 | $19.24 | $19.03 | $19.17 | +0.26% | 347,521 |
| Jul 6, 2026 | $19.28 | $19.39 | $19.07 | $19.12 | -0.83% | 370,950 |
| Jun 29, 2026 | $19.26 | $19.40 | $19.14 | $19.28 | +0.42% | 1,099,377 |
| Jun 22, 2026 | $19.67 | $19.67 | $19.17 | $19.20 | -2.19% | 388,495 |
| Jun 15, 2026 | $19.61 | $19.69 | $19.56 | $19.63 | +0.26% | 237,949 |
| Jun 8, 2026 | $19.31 | $19.61 | $19.26 | $19.58 | +1.40% | 395,115 |
| Jun 1, 2026 | $19.55 | $19.68 | $19.21 | $19.31 | -1.28% | 344,269 |
| May 26, 2026 | $19.53 | $19.73 | $19.51 | $19.56 | +0.41% | 234,449 |
| May 18, 2026 | $19.71 | $19.82 | $19.42 | $19.48 | -1.07% | 278,623 |
| May 11, 2026 | $20.12 | $20.18 | $19.68 | $19.69 | -2.33% | 250,825 |
| May 4, 2026 | $20.06 | $20.16 | $19.98 | $20.16 | +0.35% | 248,747 |
| Apr 27, 2026 | $20.55 | $20.55 | $19.82 | $20.09 | -2.05% | 384,409 |
| Apr 20, 2026 | $20.37 | $20.62 | $20.28 | $20.51 | +0.49% | 241,563 |
| Apr 13, 2026 | $20.18 | $20.50 | $20.10 | $20.41 | +1.29% | 204,673 |
| Apr 6, 2026 | $19.74 | $20.27 | $19.57 | $20.15 | +2.81% | 315,903 |
| Mar 30, 2026 | $19.58 | $19.63 | $19.30 | $19.60 | +0.36% | 672,113 |
| Mar 23, 2026 | $19.73 | $19.86 | $19.53 | $19.53 | -0.61% | 450,896 |
| Mar 16, 2026 | $20.40 | $20.52 | $19.65 | $19.65 | -3.58% | 446,474 |
| Mar 9, 2026 | $20.70 | $20.84 | $20.33 | $20.38 | -2.25% | 263,484 |
| Mar 2, 2026 | $20.83 | $21.18 | $20.65 | $20.85 | -0.19% | 364,306 |
| Feb 23, 2026 | $20.76 | $20.97 | $20.67 | $20.89 | +0.67% | 724,929 |
| Feb 17, 2026 | $20.65 | $20.86 | $20.56 | $20.75 | +0.83% | 291,926 |
| Feb 9, 2026 | $20.37 | $20.62 | $20.28 | $20.58 | +1.23% | 252,645 |
| Feb 2, 2026 | $20.55 | $20.58 | $20.32 | $20.33 | -1.07% | 285,275 |
| Jan 26, 2026 | $20.83 | $20.95 | $20.46 | $20.55 | -1.30% | 279,159 |
| Jan 20, 2026 | $20.70 | $20.92 | $20.57 | $20.82 | +0.19% | 323,985 |
| Jan 12, 2026 | $20.64 | $20.92 | $20.52 | $20.78 | +0.53% | 372,663 |
| Jan 5, 2026 | $20.58 | $20.67 | $20.45 | $20.67 | +0.88% | 488,010 |
| Dec 29, 2025 | $20.24 | $20.51 | $20.16 | $20.49 | +1.14% | 463,383 |
| Dec 22, 2025 | $20.34 | $20.39 | $20.21 | $20.26 | -0.20% | 490,163 |
| Dec 15, 2025 | $20.34 | $20.40 | $20.24 | $20.30 | 0.00% | 548,206 |
| Dec 8, 2025 | $20.00 | $20.46 | $19.91 | $20.30 | +1.35% | 940,555 |
| Dec 1, 2025 | $20.02 | $20.15 | $19.90 | $20.03 | -0.50% | 592,964 |
| Nov 24, 2025 | $20.06 | $20.25 | $20.03 | $20.13 | +0.55% | 386,687 |
| Nov 17, 2025 | $20.27 | $20.29 | $19.90 | $20.02 | -1.33% | 563,053 |
| Nov 10, 2025 | $20.69 | $20.83 | $20.14 | $20.29 | -1.84% | 397,203 |
| Nov 3, 2025 | $20.82 | $20.85 | $20.53 | $20.67 | -0.39% | 491,315 |
| Oct 27, 2025 | $21.22 | $21.28 | $20.68 | $20.75 | -1.98% | 593,961 |
| Oct 20, 2025 | $21.11 | $21.36 | $21.05 | $21.17 | +0.38% | 348,284 |
| Oct 13, 2025 | $20.91 | $21.09 | $20.81 | $21.09 | +1.54% | 1,639,195 |
| Oct 6, 2025 | $21.18 | $21.25 | $20.76 | $20.77 | -2.21% | 365,074 |
| Sep 29, 2025 | $21.16 | $21.47 | $20.87 | $21.24 | +0.47% | 651,915 |
| Sep 22, 2025 | $22.19 | $22.23 | $21.05 | $21.14 | -4.73% | 672,863 |
| Sep 15, 2025 | $22.34 | $22.40 | $22.10 | $22.19 | -0.40% | 289,018 |
| Sep 8, 2025 | $22.05 | $22.30 | $21.86 | $22.28 | +1.13% | 327,590 |
| Sep 2, 2025 | $21.43 | $22.03 | $21.38 | $22.03 | +2.37% | 238,508 |
| Aug 25, 2025 | $21.65 | $21.66 | $21.25 | $21.52 | -0.55% | 689,809 |
| Aug 18, 2025 | $20.87 | $21.66 | $20.83 | $21.64 | +3.69% | 457,253 |
| Aug 11, 2025 | $20.59 | $20.98 | $20.55 | $20.87 | +1.36% | 245,269 |
| Aug 4, 2025 | $20.62 | $20.84 | $20.43 | $20.59 | -0.15% | 307,941 |
| Jul 28, 2025 | $20.45 | $20.77 | $20.18 | $20.62 | +0.78% | 406,763 |
| Jul 21, 2025 | $20.25 | $20.46 | $20.18 | $20.46 | +1.54% | 307,617 |
| Jul 14, 2025 | $20.40 | $20.43 | $20.00 | $20.15 | -1.37% | 371,905 |
| Jul 7, 2025 | $20.39 | $20.63 | $20.24 | $20.43 | +0.05% | 301,144 |
| Jun 30, 2025 | $19.93 | $20.46 | $19.80 | $20.42 | +2.46% | 519,488 |
| Jun 23, 2025 | $19.77 | $20.07 | $19.76 | $19.93 | +0.86% | 316,082 |
| Jun 16, 2025 | $19.75 | $19.86 | $19.57 | $19.76 | +0.05% | 387,230 |
| Jun 9, 2025 | $19.78 | $19.88 | $19.60 | $19.75 | +0.15% | 300,392 |
| Jun 2, 2025 | $19.87 | $20.00 | $19.61 | $19.72 | -0.65% | 610,071 |
| May 26, 2025 | $19.68 | $19.91 | $19.52 | $19.85 | +1.07% | 687,654 |
| May 19, 2025 | $19.89 | $20.25 | $19.52 | $19.64 | -2.09% | 324,876 |
| May 12, 2025 | $20.15 | $20.27 | $19.80 | $20.06 | +0.20% | 325,317 |
| May 5, 2025 | $19.97 | $20.17 | $19.26 | $20.02 | +0.15% | 540,964 |
| Apr 28, 2025 | $20.62 | $20.68 | $19.93 | $19.99 | -2.96% | 348,218 |
| Apr 21, 2025 | $20.17 | $20.70 | $20.15 | $20.60 | +1.68% | 431,826 |
| Apr 14, 2025 | $20.36 | $20.43 | $20.15 | $20.26 | +0.30% | 282,754 |
| Apr 7, 2025 | $20.47 | $21.06 | $20.00 | $20.20 | -3.35% | 524,007 |
| Mar 31, 2025 | $20.50 | $21.06 | $20.30 | $20.90 | +1.85% | 1,131,622 |
| Mar 24, 2025 | $20.96 | $21.04 | $20.52 | $20.52 | -1.87% | 504,184 |
| Mar 17, 2025 | $20.87 | $21.05 | $20.81 | $20.91 | +0.48% | 272,414 |
| Mar 10, 2025 | $20.65 | $20.88 | $20.51 | $20.81 | +0.68% | 526,968 |
| Mar 3, 2025 | $20.96 | $21.16 | $20.61 | $20.67 | -1.38% | 451,215 |
| Feb 24, 2025 | $20.72 | $21.01 | $20.63 | $20.96 | +1.21% | 667,308 |
| Feb 18, 2025 | $20.80 | $20.91 | $20.50 | $20.71 | -0.62% | 309,124 |
| Feb 10, 2025 | $20.77 | $20.91 | $20.27 | $20.84 | +0.68% | 464,561 |
| Feb 3, 2025 | $20.72 | $20.94 | $20.56 | $20.70 | -0.29% | 530,459 |
| Jan 27, 2025 | $21.45 | $21.81 | $20.75 | $20.76 | -3.44% | 616,685 |
| Jan 21, 2025 | $21.51 | $21.67 | $21.25 | $21.50 | +0.89% | 285,201 |
| Jan 13, 2025 | $20.53 | $21.57 | $20.25 | $21.31 | +3.60% | 438,176 |
| Jan 6, 2025 | $21.45 | $21.54 | $20.36 | $20.57 | -4.10% | 544,453 |
| Dec 30, 2024 | $20.51 | $21.55 | $20.38 | $21.45 | +4.58% | 828,403 |
| Dec 23, 2024 | $21.17 | $21.26 | $20.51 | $20.51 | -3.30% | 492,637 |
| Dec 16, 2024 | $21.51 | $21.79 | $20.87 | $21.21 | -1.30% | 824,137 |
| Dec 9, 2024 | $21.67 | $22.03 | $21.39 | $21.49 | -0.83% | 1,063,668 |
| Dec 2, 2024 | $21.92 | $22.01 | $21.45 | $21.67 | -0.91% | 574,797 |
| Nov 25, 2024 | $22.12 | $22.30 | $21.74 | $21.87 | -0.41% | 577,291 |
| Nov 18, 2024 | $21.96 | $22.13 | $21.69 | $21.96 | -0.18% | 402,907 |
| Nov 11, 2024 | $22.80 | $22.80 | $21.85 | $22.00 | -3.25% | 519,188 |
| Nov 4, 2024 | $22.31 | $22.85 | $22.28 | $22.74 | +2.20% | 362,285 |
| Oct 28, 2024 | $22.94 | $22.99 | $22.12 | $22.25 | -2.75% | 442,431 |
| Oct 21, 2024 | $23.76 | $23.76 | $22.82 | $22.88 | -4.03% | 570,860 |
| Oct 14, 2024 | $23.50 | $23.95 | $23.41 | $23.84 | +1.45% | 379,007 |
| Oct 7, 2024 | $23.66 | $23.72 | $23.31 | $23.50 | -0.89% | 374,478 |
| Sep 30, 2024 | $24.14 | $24.21 | $23.54 | $23.71 | -1.62% | 464,135 |
| Sep 23, 2024 | $24.43 | $24.53 | $24.01 | $24.10 | -1.31% | 459,222 |
| Sep 16, 2024 | $24.00 | $24.55 | $23.98 | $24.42 | +1.54% | 388,115 |
| Sep 9, 2024 | $23.68 | $24.14 | $23.59 | $24.05 | +1.86% | 292,293 |
| Sep 3, 2024 | $23.10 | $23.79 | $23.04 | $23.61 | +2.30% | 172,569 |
| Aug 26, 2024 | $23.35 | $23.50 | $23.07 | $23.08 | -1.16% | 336,418 |
| Aug 19, 2024 | $22.69 | $23.35 | $22.66 | $23.35 | +2.68% | 918,719 |
| Aug 12, 2024 | $22.19 | $22.74 | $22.11 | $22.74 | +2.06% | 218,444 |
| Aug 5, 2024 | $21.74 | $22.35 | $21.34 | $22.28 | +1.00% | 325,172 |
| Jul 29, 2024 | $22.30 | $22.35 | $21.76 | $22.06 | -2.43% | 651,629 |
| Jul 22, 2024 | $22.72 | $22.75 | $22.33 | $22.61 | -0.22% | 571,423 |
| Jul 15, 2024 | $22.61 | $22.79 | $22.52 | $22.66 | -0.13% | 222,757 |
| Jul 8, 2024 | $22.29 | $22.80 | $22.12 | $22.69 | +1.79% | 198,679 |
| Jul 1, 2024 | $22.07 | $22.43 | $21.82 | $22.29 | +1.00% | 163,232 |
| Jun 24, 2024 | $22.22 | $22.49 | $22.06 | $22.07 | -0.91% | 262,832 |
| Jun 17, 2024 | $21.94 | $22.34 | $21.85 | $22.27 | +1.42% | 169,326 |
| Jun 10, 2024 | $22.02 | $22.35 | $21.79 | $21.96 | -0.18% | 230,999 |
| Jun 3, 2024 | $22.15 | $22.15 | $21.84 | $22.00 | -0.68% | 325,741 |
| May 28, 2024 | $21.72 | $22.15 | $21.35 | $22.15 | +1.89% | 248,962 |
| May 20, 2024 | $21.86 | $22.07 | $21.56 | $21.74 | -0.78% | 454,844 |
| May 13, 2024 | $21.68 | $22.03 | $21.60 | $21.91 | +1.34% | 409,298 |
| May 6, 2024 | $22.08 | $22.23 | $21.51 | $21.62 | -1.55% | 249,324 |
| Apr 29, 2024 | $21.68 | $22.03 | $21.37 | $21.96 | +1.53% | 294,670 |
| Apr 22, 2024 | $21.85 | $22.51 | $21.63 | $21.63 | -1.14% | 375,638 |
| Apr 15, 2024 | $22.46 | $22.56 | $21.48 | $21.88 | -2.28% | 1,436,750 |
| Apr 8, 2024 | $23.54 | $23.61 | $22.39 | $22.39 | -4.93% | 194,621 |
| Apr 1, 2024 | $23.05 | $23.64 | $22.60 | $23.55 | +2.44% | 359,441 |
| Mar 25, 2024 | $23.91 | $23.98 | $22.99 | $22.99 | -4.17% | 343,832 |
| Mar 18, 2024 | $23.48 | $24.08 | $23.29 | $23.99 | +2.48% | 247,289 |
| Mar 11, 2024 | $24.00 | $24.00 | $23.31 | $23.41 | -2.42% | 256,240 |
| Mar 4, 2024 | $23.48 | $23.99 | $23.28 | $23.99 | +2.00% | 250,333 |
| Feb 26, 2024 | $23.16 | $23.55 | $23.01 | $23.52 | +1.29% | 392,568 |
| Feb 20, 2024 | $23.09 | $23.35 | $22.99 | $23.22 | +0.35% | 196,413 |
| Feb 12, 2024 | $23.56 | $23.64 | $23.05 | $23.14 | -1.53% | 229,338 |
| Feb 5, 2024 | $23.40 | $23.59 | $23.10 | $23.50 | +0.04% | 281,938 |
| Jan 29, 2024 | $23.23 | $23.81 | $23.21 | $23.49 | +1.25% | 374,177 |
| Jan 22, 2024 | $23.10 | $23.63 | $23.07 | $23.20 | +1.05% | 270,517 |
| Jan 16, 2024 | $22.99 | $23.08 | $22.67 | $22.96 | -0.43% | 269,669 |
| Jan 8, 2024 | $22.73 | $23.20 | $22.66 | $23.06 | +1.72% | 212,220 |
| Jan 2, 2024 | $22.46 | $22.74 | $22.23 | $22.67 | +0.85% | 231,259 |
| Dec 26, 2023 | $22.81 | $23.09 | $22.40 | $22.48 | -1.27% | 391,343 |
| Dec 18, 2023 | $22.41 | $22.80 | $22.25 | $22.77 | +1.24% | 348,104 |
| Dec 11, 2023 | $21.80 | $22.66 | $21.32 | $22.49 | +3.17% | 438,799 |
| Dec 4, 2023 | $22.28 | $22.46 | $21.70 | $21.80 | -2.33% | 364,496 |
| Nov 27, 2023 | $21.88 | $22.41 | $21.87 | $22.32 | +2.10% | 405,658 |
| Nov 20, 2023 | $21.86 | $22.07 | $21.67 | $21.86 | -0.50% | 303,647 |
| Nov 13, 2023 | $21.15 | $22.28 | $21.05 | $21.97 | +3.39% | 320,761 |
| Nov 6, 2023 | $21.76 | $21.80 | $21.04 | $21.25 | -2.57% | 222,883 |
| Oct 30, 2023 | $19.86 | $21.94 | $19.72 | $21.81 | +10.32% | 383,203 |
| Oct 23, 2023 | $19.60 | $20.14 | $19.54 | $19.77 | +0.76% | 432,547 |
| Oct 16, 2023 | $19.63 | $19.75 | $19.30 | $19.62 | +0.36% | 358,797 |
| Oct 9, 2023 | $19.63 | $20.13 | $19.50 | $19.55 | -0.56% | 333,307 |
| Oct 2, 2023 | $20.96 | $21.05 | $19.40 | $19.66 | -6.60% | 689,952 |
| Sep 25, 2023 | $21.66 | $22.00 | $20.95 | $21.05 | -3.71% | 936,430 |
| Sep 18, 2023 | $22.16 | $22.31 | $21.50 | $21.86 | -1.66% | 297,396 |
| Sep 11, 2023 | $22.66 | $22.67 | $21.38 | $22.23 | -1.77% | 1,338,503 |
| Sep 5, 2023 | $22.37 | $22.78 | $22.25 | $22.63 | +0.98% | 207,494 |
| Aug 28, 2023 | $21.81 | $22.50 | $21.74 | $22.41 | +2.80% | 380,236 |
| Aug 21, 2023 | $21.63 | $21.86 | $21.05 | $21.80 | +0.46% | 276,259 |
| Aug 14, 2023 | $22.06 | $22.24 | $21.59 | $21.70 | -1.59% | 212,488 |
| Aug 7, 2023 | $21.58 | $22.43 | $21.53 | $22.05 | +2.13% | 476,842 |
| Jul 31, 2023 | $22.14 | $22.20 | $21.33 | $21.59 | -2.17% | 371,862 |
| Jul 24, 2023 | $22.54 | $22.63 | $21.90 | $22.07 | -1.82% | 298,887 |
| Jul 17, 2023 | $22.40 | $22.55 | $22.27 | $22.48 | +0.31% | 217,821 |
| Jul 10, 2023 | $22.55 | $22.70 | $22.25 | $22.41 | -0.49% | 222,593 |
| Jul 3, 2023 | $22.85 | $22.99 | $22.14 | $22.52 | -1.96% | 476,561 |
| Jun 26, 2023 | $22.60 | $22.97 | $22.28 | $22.97 | +1.59% | 389,317 |
| Jun 20, 2023 | $22.42 | $22.62 | $22.14 | $22.61 | +0.62% | 173,297 |
| Jun 12, 2023 | $22.52 | $22.59 | $22.10 | $22.47 | -0.31% | 426,337 |
| Jun 5, 2023 | $23.28 | $23.33 | $22.33 | $22.54 | -2.84% | 451,653 |
| May 30, 2023 | $22.68 | $23.38 | $22.46 | $23.20 | +2.38% | 793,234 |
| May 22, 2023 | $22.84 | $22.91 | $22.43 | $22.66 | -0.96% | 282,447 |
| May 15, 2023 | $23.15 | $23.22 | $22.76 | $22.88 | -1.04% | 261,958 |
| May 8, 2023 | $22.90 | $23.20 | $22.70 | $23.12 | +1.00% | 246,766 |
| May 1, 2023 | $23.15 | $23.20 | $22.35 | $22.89 | -0.87% | 359,466 |
| Apr 24, 2023 | $23.23 | $23.25 | $22.88 | $23.09 | -0.26% | 483,149 |
| Apr 17, 2023 | $22.96 | $23.25 | $22.83 | $23.15 | +0.78% | 363,001 |
| Apr 10, 2023 | $22.62 | $22.98 | $22.59 | $22.97 | +1.01% | 761,410 |
| Apr 3, 2023 | $22.60 | $22.79 | $22.47 | $22.74 | +0.62% | 277,457 |
| Mar 27, 2023 | $22.47 | $22.85 | $22.44 | $22.60 | +0.76% | 804,492 |
| Mar 20, 2023 | $21.98 | $22.54 | $21.50 | $22.43 | +2.00% | 421,401 |
| Mar 13, 2023 | $19.68 | $22.38 | $19.68 | $21.99 | +4.37% | 425,637 |
| Mar 6, 2023 | $21.68 | $21.77 | $20.58 | $21.07 | -2.36% | 220,031 |
| Feb 27, 2023 | $21.68 | $21.94 | $21.38 | $21.58 | +0.05% | 333,821 |
| Feb 21, 2023 | $21.64 | $21.69 | $21.12 | $21.57 | -0.92% | 231,225 |
| Feb 13, 2023 | $21.85 | $22.13 | $21.62 | $21.77 | -0.05% | 306,874 |
| Feb 6, 2023 | $22.01 | $22.12 | $21.74 | $21.78 | -1.80% | 305,647 |
| Jan 30, 2023 | $22.38 | $22.70 | $22.02 | $22.18 | -1.03% | 590,373 |
| Jan 23, 2023 | $22.62 | $22.85 | $22.32 | $22.41 | -0.75% | 341,045 |
| Jan 17, 2023 | $21.85 | $22.63 | $21.79 | $22.58 | +3.29% | 447,241 |
| Jan 9, 2023 | $21.27 | $21.92 | $21.13 | $21.86 | +2.77% | 386,196 |
| Jan 3, 2023 | $19.88 | $21.39 | $19.88 | $21.27 | +8.30% | 361,310 |
| Dec 27, 2022 | $20.00 | $20.16 | $19.63 | $19.64 | -2.14% | 632,876 |
| Dec 19, 2022 | $20.55 | $20.65 | $19.94 | $20.07 | -2.00% | 513,411 |
| Dec 12, 2022 | $20.51 | $20.85 | $20.33 | $20.48 | 0.00% | 642,128 |
| Dec 5, 2022 | $21.00 | $21.00 | $20.33 | $20.48 | -2.48% | 820,749 |
| Nov 28, 2022 | $20.55 | $21.00 | $20.08 | $21.00 | +1.94% | 867,060 |
| Nov 21, 2022 | $20.46 | $20.72 | $20.35 | $20.60 | +1.33% | 259,692 |
| Nov 14, 2022 | $20.35 | $20.72 | $19.92 | $20.33 | +0.10% | 583,596 |
| Nov 7, 2022 | $18.95 | $20.50 | $18.76 | $20.31 | +7.52% | 503,095 |
| Oct 31, 2022 | $19.33 | $19.39 | $18.76 | $18.89 | -2.12% | 593,366 |
| Oct 24, 2022 | $19.22 | $19.89 | $19.11 | $19.30 | +0.42% | 564,738 |
| Oct 17, 2022 | $19.63 | $19.83 | $19.20 | $19.22 | -1.33% | 641,852 |
| Oct 10, 2022 | $20.43 | $20.47 | $19.28 | $19.48 | -4.18% | 1,402,487 |
| Oct 3, 2022 | $20.71 | $21.29 | $20.26 | $20.33 | -1.50% | 543,358 |
| Sep 26, 2022 | $20.95 | $21.15 | $20.52 | $20.64 | -1.48% | 754,827 |
| Sep 19, 2022 | $21.44 | $21.65 | $20.89 | $20.95 | -2.29% | 387,271 |
| Sep 12, 2022 | $21.52 | $21.88 | $21.14 | $21.44 | -0.28% | 314,161 |
| Sep 6, 2022 | $21.69 | $21.74 | $21.11 | $21.50 | -0.46% | 252,839 |
| Aug 29, 2022 | $22.04 | $22.23 | $21.59 | $21.60 | -2.92% | 337,474 |
| Aug 22, 2022 | $22.83 | $22.84 | $21.65 | $22.25 | -3.09% | 471,627 |
| Aug 15, 2022 | $23.50 | $23.54 | $22.78 | $22.96 | -2.42% | 492,498 |
| Aug 8, 2022 | $23.39 | $23.68 | $23.22 | $23.53 | +0.43% | 447,251 |
| Aug 1, 2022 | $23.31 | $23.86 | $23.04 | $23.43 | +0.21% | 712,306 |
| Jul 25, 2022 | $22.78 | $23.40 | $22.74 | $23.38 | +2.32% | 437,520 |
| Jul 18, 2022 | $22.16 | $22.94 | $22.16 | $22.85 | +3.02% | 301,009 |
| Jul 11, 2022 | $21.99 | $22.34 | $21.62 | $22.18 | +0.86% | 372,812 |
| Jul 5, 2022 | $22.21 | $22.38 | $21.96 | $21.99 | -1.21% | 268,172 |
| Jun 27, 2022 | $21.77 | $22.30 | $21.58 | $22.26 | +2.72% | 296,490 |
| Jun 21, 2022 | $20.97 | $21.73 | $20.87 | $21.67 | +3.73% | 412,582 |
| Jun 13, 2022 | $21.47 | $21.52 | $20.53 | $20.89 | -4.31% | 778,747 |
| Jun 6, 2022 | $22.73 | $22.82 | $21.73 | $21.83 | -3.87% | 691,030 |
| May 31, 2022 | $22.70 | $22.99 | $22.50 | $22.71 | -0.92% | 937,888 |
| May 23, 2022 | $21.08 | $23.04 | $21.01 | $22.92 | +8.88% | 851,547 |
| May 16, 2022 | $21.02 | $21.57 | $20.81 | $21.05 | +0.38% | 766,631 |
| May 9, 2022 | $20.25 | $21.15 | $20.06 | $20.97 | +3.25% | 728,136 |
| May 2, 2022 | $21.00 | $21.15 | $20.30 | $20.31 | -3.84% | 1,379,102 |
| Apr 25, 2022 | $21.73 | $21.89 | $21.00 | $21.12 | -2.36% | 1,107,389 |
| Apr 18, 2022 | $22.45 | $22.53 | $21.56 | $21.63 | -3.39% | 1,070,102 |
| Apr 11, 2022 | $23.30 | $23.37 | $22.23 | $22.39 | -4.28% | 786,764 |
| Apr 4, 2022 | $24.13 | $24.18 | $23.25 | $23.39 | -3.07% | 554,759 |
| Mar 28, 2022 | $23.75 | $24.31 | $23.60 | $24.13 | +2.25% | 547,461 |
| Mar 21, 2022 | $24.02 | $24.09 | $23.50 | $23.60 | -1.75% | 594,997 |
| Mar 14, 2022 | $23.83 | $24.10 | $23.25 | $24.02 | +0.67% | 752,902 |
| Mar 7, 2022 | $24.40 | $24.40 | $23.75 | $23.86 | -2.05% | 628,953 |
| Feb 28, 2022 | $24.50 | $24.69 | $24.25 | $24.36 | -0.49% | 585,765 |
| Feb 22, 2022 | $24.45 | $24.55 | $23.90 | $24.48 | 0.00% | 599,372 |
| Feb 14, 2022 | $24.22 | $24.74 | $23.92 | $24.48 | +0.99% | 613,497 |
| Feb 7, 2022 | $25.18 | $25.24 | $24.19 | $24.24 | -3.23% | 924,564 |
| Jan 31, 2022 | $25.40 | $25.73 | $25.05 | $25.05 | -1.03% | 542,883 |
| Jan 24, 2022 | $26.16 | $26.21 | $25.00 | $25.31 | -3.29% | 412,634 |
| Jan 18, 2022 | $26.36 | $26.46 | $26.00 | $26.17 | -1.10% | 217,776 |
| Jan 10, 2022 | $26.48 | $26.75 | $26.39 | $26.46 | -0.23% | 176,877 |
| Jan 3, 2022 | $27.11 | $27.13 | $26.34 | $26.52 | -2.18% | 266,015 |
| Dec 27, 2021 | $26.82 | $27.26 | $26.82 | $27.11 | +1.10% | 206,260 |
| Dec 20, 2021 | $26.59 | $27.01 | $26.59 | $26.81 | +0.46% | 143,122 |
| Dec 13, 2021 | $26.76 | $26.89 | $26.56 | $26.69 | -0.11% | 212,994 |
| Dec 6, 2021 | $26.72 | $26.87 | $26.59 | $26.72 | +0.30% | 205,616 |
| Nov 29, 2021 | $26.70 | $26.77 | $26.42 | $26.64 | +0.23% | 373,347 |
| Nov 22, 2021 | $26.79 | $26.89 | $26.54 | $26.58 | -0.75% | 202,397 |
| Nov 15, 2021 | $26.93 | $26.95 | $26.63 | $26.78 | -0.30% | 445,707 |
| Nov 8, 2021 | $27.28 | $27.33 | $26.65 | $26.86 | -1.50% | 280,370 |
| Nov 1, 2021 | $26.62 | $27.50 | $26.62 | $27.27 | +2.56% | 381,074 |
| Oct 25, 2021 | $26.81 | $26.92 | $26.53 | $26.59 | -0.82% | 503,434 |
| Oct 18, 2021 | $26.77 | $26.87 | $26.59 | $26.81 | +0.07% | 470,140 |
| Oct 11, 2021 | $26.49 | $26.97 | $26.40 | $26.79 | +1.25% | 256,918 |
| Oct 4, 2021 | $26.47 | $26.47 | $26.10 | $26.46 | -0.04% | 429,730 |
| Sep 27, 2021 | $26.66 | $26.71 | $26.21 | $26.47 | -0.71% | 416,815 |
| Sep 20, 2021 | $26.60 | $26.91 | $26.58 | $26.66 | -0.15% | 320,538 |
| Sep 13, 2021 | $26.70 | $26.83 | $26.59 | $26.70 | +0.23% | 381,180 |
| Sep 7, 2021 | $26.95 | $26.95 | $26.35 | $26.64 | -1.30% | 263,624 |
| Aug 30, 2021 | $26.82 | $26.99 | $26.65 | $26.99 | +0.63% | 713,964 |
| Aug 23, 2021 | $26.75 | $26.82 | $26.65 | $26.82 | +0.26% | 272,385 |
| Aug 16, 2021 | $26.75 | $26.78 | $26.55 | $26.75 | 0.00% | 225,092 |
| Aug 9, 2021 | $26.89 | $26.89 | $26.50 | $26.75 | -0.48% | 351,557 |
| Aug 2, 2021 | $26.82 | $26.90 | $26.76 | $26.88 | +0.22% | 611,745 |
| Jul 26, 2021 | $26.99 | $27.09 | $26.78 | $26.82 | -0.63% | 396,351 |
| Jul 19, 2021 | $26.86 | $26.99 | $26.79 | $26.99 | +0.26% | 274,163 |
| Jul 12, 2021 | $26.97 | $27.02 | $26.81 | $26.92 | 0.00% | 365,092 |
| Jul 6, 2021 | $26.94 | $27.05 | $26.86 | $26.92 | -0.15% | 369,664 |
| Jun 28, 2021 | $26.92 | $26.97 | $26.82 | $26.96 | +0.30% | 594,255 |
| Jun 21, 2021 | $27.00 | $27.00 | $26.88 | $26.88 | -0.44% | 554,295 |
| Jun 14, 2021 | $26.99 | $27.08 | $26.89 | $27.00 | +0.22% | 415,300 |
| Jun 7, 2021 | $27.07 | $27.07 | $26.87 | $26.94 | -0.26% | 515,203 |
| Jun 1, 2021 | $26.95 | $27.21 | $26.89 | $27.01 | +0.07% | 232,761 |
| May 24, 2021 | $27.00 | $27.02 | $26.57 | $26.99 | +0.26% | 378,812 |
| May 17, 2021 | $26.71 | $26.95 | $26.41 | $26.92 | +0.79% | 210,840 |
| May 10, 2021 | $26.98 | $27.02 | $26.37 | $26.71 | -1.04% | 287,106 |
| May 3, 2021 | $26.59 | $27.02 | $26.58 | $26.99 | +1.62% | 267,471 |
| Apr 26, 2021 | $27.08 | $27.17 | $26.56 | $26.56 | -1.88% | 344,073 |
| Apr 19, 2021 | $26.87 | $27.09 | $26.78 | $27.07 | +0.82% | 232,507 |
| Apr 12, 2021 | $26.69 | $26.89 | $26.57 | $26.85 | +0.79% | 288,728 |
| Apr 5, 2021 | $26.59 | $26.91 | $26.54 | $26.64 | +0.23% | 316,007 |
| Mar 29, 2021 | $26.29 | $26.58 | $26.17 | $26.58 | +1.18% | 425,618 |
| Mar 22, 2021 | $26.39 | $26.39 | $26.18 | $26.27 | -0.04% | 531,534 |
| Mar 15, 2021 | $26.60 | $26.85 | $26.20 | $26.28 | -1.09% | 685,313 |
| Mar 8, 2021 | $26.21 | $26.72 | $26.10 | $26.57 | +1.37% | 493,612 |
| Mar 1, 2021 | $25.81 | $26.45 | $25.62 | $26.21 | +2.34% | 737,763 |
| Feb 22, 2021 | $25.85 | $25.89 | $25.28 | $25.61 | -0.85% | 768,935 |
| Feb 16, 2021 | $26.05 | $26.16 | $25.79 | $25.83 | -0.58% | 608,042 |
| Feb 8, 2021 | $26.10 | $26.38 | $25.88 | $25.98 | -0.50% | 348,552 |
| Feb 1, 2021 | $26.20 | $26.26 | $25.93 | $26.11 | +0.04% | 689,897 |
| Jan 25, 2021 | $26.66 | $26.69 | $26.00 | $26.10 | -1.92% | 511,522 |
| Jan 19, 2021 | $26.57 | $27.53 | $26.26 | $26.61 | +0.42% | 415,895 |
| Jan 11, 2021 | $26.50 | $26.63 | $25.93 | $26.50 | -0.19% | 952,576 |
| Jan 4, 2021 | $27.47 | $27.50 | $26.50 | $26.55 | -3.10% | 373,322 |
| Dec 28, 2020 | $27.46 | $27.57 | $27.36 | $27.40 | 0.00% | 427,078 |
| Dec 21, 2020 | $27.36 | $27.50 | $27.31 | $27.40 | -0.04% | 282,634 |
| Dec 14, 2020 | $27.22 | $27.43 | $27.11 | $27.41 | +0.48% | 318,884 |
| Dec 7, 2020 | $27.36 | $27.50 | $27.07 | $27.28 | 0.00% | 306,993 |
| Nov 30, 2020 | $27.46 | $27.47 | $27.14 | $27.28 | -0.66% | 358,259 |
| Nov 23, 2020 | $27.45 | $27.60 | $27.29 | $27.46 | +0.11% | 337,794 |
| Nov 16, 2020 | $26.97 | $27.59 | $26.86 | $27.43 | +2.16% | 343,376 |
| Nov 9, 2020 | $26.73 | $26.98 | $26.65 | $26.85 | +0.90% | 331,278 |
| Nov 2, 2020 | $26.43 | $26.84 | $26.28 | $26.61 | +0.87% | 416,686 |
| Oct 26, 2020 | $27.19 | $27.30 | $26.30 | $26.38 | -3.30% | 885,042 |
| Oct 19, 2020 | $26.92 | $27.31 | $26.80 | $27.28 | +1.19% | 333,113 |
| Oct 12, 2020 | $26.84 | $26.98 | $26.77 | $26.96 | +0.30% | 263,356 |
| Oct 5, 2020 | $26.59 | $26.91 | $26.59 | $26.88 | +1.01% | 317,738 |
| Sep 28, 2020 | $26.62 | $26.71 | $26.36 | $26.61 | +0.11% | 540,403 |
| Sep 21, 2020 | $26.59 | $26.71 | $26.32 | $26.58 | -0.67% | 393,510 |
| Sep 14, 2020 | $26.78 | $26.89 | $26.58 | $26.76 | +0.19% | 410,121 |
| Sep 8, 2020 | $26.66 | $26.85 | $26.50 | $26.71 | +0.19% | 317,315 |
| Aug 31, 2020 | $26.83 | $26.99 | $26.52 | $26.66 | -0.37% | 505,642 |
| Aug 24, 2020 | $26.69 | $26.90 | $26.63 | $26.76 | +0.26% | 720,992 |
| Aug 17, 2020 | $26.57 | $26.77 | $26.51 | $26.69 | +0.91% | 516,977 |
| Aug 10, 2020 | $26.30 | $26.61 | $26.13 | $26.45 | +0.57% | 335,368 |
| Aug 3, 2020 | $26.27 | $26.30 | $26.10 | $26.30 | +0.38% | 392,012 |
| Jul 27, 2020 | $26.32 | $26.36 | $25.83 | $26.20 | -0.34% | 635,953 |
| Jul 20, 2020 | $25.87 | $26.32 | $25.79 | $26.29 | +1.62% | 348,313 |
| Jul 13, 2020 | $25.80 | $26.07 | $25.70 | $25.87 | +0.27% | 469,907 |
| Jul 6, 2020 | $25.41 | $25.83 | $25.41 | $25.80 | +1.61% | 419,832 |
| Jun 29, 2020 | $25.18 | $25.41 | $25.10 | $25.39 | +0.83% | 566,700 |
| Jun 22, 2020 | $25.27 | $25.27 | $25.08 | $25.18 | -0.24% | 530,663 |
| Jun 15, 2020 | $24.70 | $25.29 | $24.65 | $25.24 | +1.77% | 539,725 |
| Jun 8, 2020 | $25.40 | $25.60 | $24.80 | $24.80 | -2.40% | 659,915 |
| Jun 1, 2020 | $25.04 | $25.50 | $24.95 | $25.41 | +1.84% | 1,023,679 |
| May 26, 2020 | $25.00 | $25.15 | $24.92 | $24.95 | -0.02% | 631,300 |
| May 18, 2020 | $24.73 | $24.99 | $24.57 | $24.96 | +1.73% | 577,872 |
| May 11, 2020 | $24.79 | $24.88 | $24.22 | $24.53 | -0.81% | 561,963 |
| May 4, 2020 | $24.54 | $24.95 | $24.50 | $24.73 | +0.77% | 672,786 |
| Apr 27, 2020 | $24.69 | $24.90 | $24.21 | $24.54 | 0.00% | 1,263,971 |
| Apr 20, 2020 | $24.49 | $24.78 | $24.10 | $24.54 | +0.16% | 709,324 |
| Apr 13, 2020 | $24.35 | $24.77 | $23.79 | $24.50 | +0.51% | 846,463 |
| Apr 6, 2020 | $22.76 | $24.57 | $22.36 | $24.37 | +9.99% | 603,652 |
| Mar 30, 2020 | $22.40 | $22.88 | $21.73 | $22.16 | +0.45% | 727,020 |
| Mar 23, 2020 | $20.01 | $23.25 | $17.95 | $22.06 | +9.48% | 1,197,586 |
| Mar 16, 2020 | $21.88 | $22.29 | $14.09 | $20.15 | -11.43% | 1,982,751 |
| Mar 9, 2020 | $24.88 | $25.00 | $21.36 | $22.75 | -10.11% | 1,273,798 |
| Mar 2, 2020 | $24.90 | $25.72 | $24.80 | $25.31 | +2.51% | 867,107 |
| Feb 24, 2020 | $25.70 | $25.75 | $24.64 | $24.69 | -4.30% | 1,439,709 |
| Feb 18, 2020 | $25.87 | $25.92 | $25.74 | $25.80 | -0.19% | 651,671 |
| Feb 10, 2020 | $25.77 | $25.86 | $25.68 | $25.85 | +0.37% | 1,338,840 |
| Feb 3, 2020 | $25.51 | $25.82 | $25.45 | $25.76 | +1.04% | 2,172,634 |
| Jan 27, 2020 | $25.32 | $25.69 | $25.29 | $25.49 | +0.16% | 9,293,995 |
| Jan 21, 2020 | $25.36 | $25.55 | $25.35 | $25.45 | +0.47% | 3,555,834 |
| Jan 13, 2020 | $25.18 | $25.37 | $25.16 | $25.33 | +0.68% | 4,650,324 |
| Jan 10, 2020 | $25.16 | $25.16 | $25.16 | $25.16 | – | – |
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% |