Southern Co (SOJE) stock
SOJENYSEElectric ServicesFiscal year ends December 31Also trades as SO, SOJC, SOJD, SOJF, SOMN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 6/3012% above fair value
$15.23−0.02 (-0.13%)
Close on Oct 30, 2026Market cap $17.38BP/E 3.7Yield 19.30%
Price history
Southern share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.23
-0.13% on the day
52-week range
$14.95 – $18.66
-18.4% from the high
Change over 52 weeks
-17.9%
From $18.54 on Oct 30, 2025
Average volume
89,289
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.18 | $15.41 | $15.08 | $15.23 | -0.13% | 140,220 |
| Oct 29, 2026 | $15.07 | $15.30 | $15.05 | $15.25 | +0.86% | 89,599 |
| Oct 28, 2026 | $15.07 | $15.25 | $14.95 | $15.12 | -0.13% | 185,205 |
| Oct 27, 2026 | $15.22 | $15.25 | $15.02 | $15.14 | -0.66% | 126,260 |
| Oct 26, 2026 | $15.37 | $15.53 | $15.22 | $15.24 | -0.52% | 67,479 |
| Oct 23, 2026 | $15.36 | $15.50 | $15.30 | $15.32 | -0.45% | 37,145 |
| Oct 22, 2026 | $15.36 | $15.64 | $15.23 | $15.39 | +0.20% | 81,916 |
| Oct 21, 2026 | $15.61 | $15.64 | $15.33 | $15.36 | -1.60% | 97,953 |
| Oct 20, 2026 | $15.60 | $15.70 | $15.42 | $15.61 | +0.19% | 119,643 |
| Oct 19, 2026 | $15.67 | $15.77 | $15.58 | $15.58 | -0.57% | 69,289 |
| Oct 16, 2026 | $15.68 | $15.93 | $15.62 | $15.67 | -0.13% | 270,905 |
| Oct 15, 2026 | $15.82 | $15.89 | $15.60 | $15.69 | +0.51% | 78,501 |
| Oct 14, 2026 | $15.52 | $15.63 | $15.40 | $15.61 | -1.82% | 202,071 |
| Oct 13, 2026 | $15.63 | $16.00 | $15.51 | $15.90 | +1.27% | 188,529 |
| Oct 12, 2026 | $15.54 | $15.79 | $15.54 | $15.70 | +0.71% | 48,201 |
| Oct 9, 2026 | $15.59 | $15.78 | $15.46 | $15.59 | -0.45% | 34,948 |
| Oct 8, 2026 | $15.72 | $15.84 | $15.64 | $15.66 | -0.25% | 83,898 |
| Oct 7, 2026 | $15.81 | $15.85 | $15.63 | $15.70 | -1.75% | 74,194 |
| Oct 6, 2026 | $15.95 | $16.11 | $15.95 | $15.98 | -0.37% | 53,841 |
| Oct 5, 2026 | $16.09 | $16.11 | $15.90 | $16.04 | -0.50% | 124,643 |
| Oct 2, 2026 | $15.89 | $16.29 | $15.89 | $16.12 | +1.45% | 349,242 |
| Oct 1, 2026 | $15.37 | $15.95 | $15.31 | $15.89 | +2.91% | 100,726 |
| Sep 30, 2026 | $15.51 | $15.62 | $15.28 | $15.44 | -0.45% | 143,722 |
| Sep 29, 2026 | $15.66 | $15.68 | $15.43 | $15.51 | -0.89% | 97,107 |
| Sep 28, 2026 | $15.71 | $15.88 | $15.60 | $15.65 | -1.07% | 52,441 |
| Sep 25, 2026 | $16.80 | $16.80 | $15.80 | $15.82 | -1.00% | 76,387 |
| Sep 24, 2026 | $15.88 | $16.14 | $15.88 | $15.98 | -0.12% | 74,148 |
| Sep 23, 2026 | $16.04 | $16.13 | $15.84 | $16.00 | -0.68% | 75,291 |
| Sep 22, 2026 | $16.13 | $16.18 | $15.99 | $16.11 | -0.43% | 62,925 |
| Sep 21, 2026 | $16.24 | $16.35 | $16.10 | $16.18 | -0.37% | 53,450 |
| Sep 18, 2026 | $16.29 | $16.32 | $16.10 | $16.24 | +0.06% | 57,003 |
| Sep 17, 2026 | $16.25 | $16.50 | $16.14 | $16.23 | +0.12% | 68,677 |
| Sep 16, 2026 | $16.00 | $16.36 | $15.93 | $16.21 | +1.06% | 95,234 |
| Sep 15, 2026 | $16.07 | $16.13 | $15.80 | $16.04 | -0.56% | 128,839 |
| Sep 14, 2026 | $16.08 | $16.16 | $16.01 | $16.13 | -0.12% | 68,852 |
| Sep 11, 2026 | $16.04 | $16.20 | $15.93 | $16.15 | +0.94% | 160,700 |
| Sep 10, 2026 | $15.83 | $16.02 | $15.71 | $16.00 | +0.31% | 254,095 |
| Sep 9, 2026 | $15.80 | $15.98 | $15.72 | $15.95 | +0.89% | 151,932 |
| Sep 8, 2026 | $15.92 | $15.94 | $15.80 | $15.81 | -0.69% | 95,386 |
| Sep 4, 2026 | $15.72 | $15.92 | $15.61 | $15.92 | +1.27% | 138,595 |
| Sep 3, 2026 | $15.75 | $16.00 | $15.66 | $15.72 | -0.19% | 53,222 |
| Sep 2, 2026 | $15.59 | $15.81 | $15.59 | $15.75 | +0.90% | 73,610 |
| Sep 1, 2026 | $15.71 | $15.76 | $15.61 | $15.61 | -1.20% | 62,658 |
| Aug 31, 2026 | $16.00 | $16.06 | $15.66 | $15.80 | -1.31% | 70,040 |
| Aug 28, 2026 | $16.13 | $16.22 | $16.00 | $16.01 | -1.23% | 27,517 |
| Aug 27, 2026 | $16.22 | $16.23 | $16.11 | $16.21 | +0.37% | 32,033 |
| Aug 26, 2026 | $16.12 | $16.23 | $16.12 | $16.15 | +0.03% | 61,942 |
| Aug 25, 2026 | $16.11 | $16.22 | $16.04 | $16.15 | +0.72% | 37,909 |
| Aug 24, 2026 | $15.92 | $16.04 | $15.87 | $16.03 | +0.82% | 33,340 |
| Aug 21, 2026 | $16.02 | $16.08 | $15.82 | $15.90 | -1.06% | 72,577 |
| Aug 20, 2026 | $16.09 | $16.16 | $15.98 | $16.07 | -0.62% | 36,839 |
| Aug 19, 2026 | $16.02 | $16.24 | $15.92 | $16.17 | +1.57% | 66,252 |
| Aug 18, 2026 | $15.95 | $15.95 | $15.85 | $15.92 | -0.19% | 71,056 |
| Aug 17, 2026 | $16.19 | $16.23 | $15.95 | $15.95 | -1.48% | 61,813 |
| Aug 14, 2026 | $16.20 | $16.29 | $16.18 | $16.19 | -0.31% | 31,048 |
| Aug 13, 2026 | $16.25 | $16.38 | $16.22 | $16.24 | 0.00% | 44,769 |
| Aug 12, 2026 | $16.21 | $16.31 | $16.20 | $16.24 | -0.06% | 22,685 |
| Aug 11, 2026 | $16.22 | $16.30 | $16.21 | $16.25 | -0.31% | 40,061 |
| Aug 10, 2026 | $16.40 | $16.40 | $16.20 | $16.30 | -0.55% | 66,602 |
| Aug 7, 2026 | $16.44 | $16.54 | $16.35 | $16.39 | -0.18% | 49,722 |
| Aug 6, 2026 | $16.50 | $16.55 | $16.37 | $16.42 | -0.66% | 51,984 |
| Aug 5, 2026 | $16.63 | $16.67 | $16.51 | $16.53 | -0.66% | 39,632 |
| Aug 4, 2026 | $16.69 | $16.70 | $16.61 | $16.64 | -0.18% | 57,145 |
| Aug 3, 2026 | $16.54 | $16.71 | $16.54 | $16.67 | +0.73% | 58,704 |
| Jul 31, 2026 | $16.47 | $16.62 | $16.47 | $16.55 | +0.30% | 83,453 |
| Jul 30, 2026 | $16.43 | $16.54 | $16.43 | $16.50 | +0.33% | 70,866 |
| Jul 29, 2026 | $16.50 | $16.57 | $16.36 | $16.45 | -0.63% | 72,894 |
| Jul 28, 2026 | $16.52 | $16.66 | $16.52 | $16.55 | +0.06% | 57,578 |
| Jul 27, 2026 | $16.56 | $16.65 | $16.51 | $16.54 | 0.00% | 29,551 |
| Jul 24, 2026 | $16.53 | $16.63 | $16.51 | $16.54 | -0.06% | 45,681 |
| Jul 23, 2026 | $16.50 | $16.59 | $16.50 | $16.55 | -0.72% | 63,739 |
| Jul 22, 2026 | $16.62 | $16.73 | $16.60 | $16.67 | +0.06% | 37,413 |
| Jul 21, 2026 | $16.73 | $16.79 | $16.60 | $16.66 | -0.48% | 38,518 |
| Jul 20, 2026 | $16.68 | $16.82 | $16.66 | $16.74 | +0.36% | 90,358 |
| Jul 17, 2026 | $16.62 | $16.75 | $16.62 | $16.68 | -0.12% | 42,551 |
| Jul 16, 2026 | $16.66 | $16.72 | $16.65 | $16.70 | -0.12% | 38,987 |
| Jul 15, 2026 | $16.65 | $16.79 | $16.62 | $16.72 | +0.42% | 83,583 |
| Jul 14, 2026 | $16.62 | $16.71 | $16.60 | $16.65 | -1.36% | 38,887 |
| Jul 13, 2026 | $16.86 | $16.91 | $16.82 | $16.88 | -0.18% | 48,326 |
| Jul 10, 2026 | $16.87 | $16.97 | $16.82 | $16.91 | +0.06% | 41,027 |
| Jul 9, 2026 | $16.95 | $16.97 | $16.88 | $16.90 | -0.06% | 31,249 |
| Jul 8, 2026 | $16.97 | $16.99 | $16.81 | $16.91 | -0.47% | 83,797 |
| Jul 7, 2026 | $17.00 | $17.03 | $16.95 | $16.99 | -0.29% | 57,354 |
| Jul 6, 2026 | $17.03 | $17.08 | $16.96 | $17.04 | +0.06% | 56,758 |
| Jul 2, 2026 | $16.96 | $17.08 | $16.95 | $17.03 | +0.29% | 77,027 |
| Jul 1, 2026 | $16.91 | $17.09 | $16.91 | $16.98 | +0.35% | 58,709 |
| Jun 30, 2026 | $16.98 | $17.07 | $16.89 | $16.92 | -0.44% | 638,098 |
| Jun 29, 2026 | $16.88 | $17.04 | $16.88 | $17.00 | +0.68% | 258,166 |
| Jun 26, 2026 | $16.81 | $16.90 | $16.77 | $16.88 | +0.06% | 101,571 |
| Jun 25, 2026 | $16.93 | $16.99 | $16.55 | $16.87 | -0.35% | 87,490 |
| Jun 24, 2026 | $16.76 | $16.93 | $16.76 | $16.93 | +1.14% | 132,908 |
| Jun 23, 2026 | $16.69 | $16.79 | $16.69 | $16.74 | -0.30% | 58,810 |
| Jun 22, 2026 | $16.95 | $17.04 | $16.79 | $16.79 | -0.94% | 45,661 |
| Jun 18, 2026 | $17.00 | $17.00 | $16.91 | $16.95 | +0.24% | 36,300 |
| Jun 17, 2026 | $16.96 | $17.04 | $16.91 | $16.91 | -0.59% | 61,982 |
| Jun 16, 2026 | $17.01 | $17.07 | $16.92 | $17.01 | +0.29% | 35,533 |
| Jun 15, 2026 | $16.95 | $17.03 | $16.86 | $16.96 | +0.30% | 41,610 |
| Jun 12, 2026 | $16.83 | $16.99 | $16.83 | $16.91 | +0.18% | 93,684 |
| Jun 11, 2026 | $16.74 | $16.90 | $16.74 | $16.88 | +0.84% | 61,991 |
| Jun 10, 2026 | $16.71 | $16.84 | $16.71 | $16.74 | -0.24% | 34,208 |
| Jun 9, 2026 | $16.77 | $16.79 | $16.66 | $16.78 | +0.06% | 108,651 |
| Jun 8, 2026 | $16.76 | $16.81 | $16.71 | $16.77 | +0.12% | 111,256 |
| Jun 5, 2026 | $16.74 | $16.82 | $16.68 | $16.75 | -0.18% | 77,486 |
| Jun 4, 2026 | $16.70 | $16.82 | $16.69 | $16.78 | +0.18% | 21,696 |
| Jun 3, 2026 | $16.84 | $16.92 | $16.62 | $16.75 | -0.77% | 217,951 |
| Jun 2, 2026 | $16.98 | $16.98 | $16.86 | $16.88 | -0.24% | 87,526 |
| Jun 1, 2026 | $16.90 | $17.00 | $16.90 | $16.92 | 0.00% | 36,235 |
| May 29, 2026 | $17.01 | $17.07 | $16.92 | $16.92 | -0.82% | 71,117 |
| May 28, 2026 | $16.95 | $17.08 | $16.95 | $17.06 | +0.53% | 36,825 |
| May 27, 2026 | $16.98 | $17.06 | $16.95 | $16.97 | -0.06% | 30,394 |
| May 26, 2026 | $16.98 | $17.00 | $16.92 | $16.98 | +0.53% | 46,254 |
| May 22, 2026 | $16.94 | $17.01 | $16.85 | $16.89 | -0.18% | 53,140 |
| May 21, 2026 | $17.06 | $17.07 | $16.83 | $16.92 | -0.47% | 51,431 |
| May 20, 2026 | $16.96 | $17.09 | $16.91 | $17.00 | +0.35% | 93,683 |
| May 19, 2026 | $16.92 | $17.00 | $16.86 | $16.94 | -0.59% | 46,976 |
| May 18, 2026 | $17.05 | $17.06 | $16.96 | $17.04 | +0.35% | 82,233 |
| May 15, 2026 | $17.13 | $17.13 | $16.98 | $16.98 | -1.22% | 48,783 |
| May 14, 2026 | $17.23 | $17.25 | $17.18 | $17.19 | -0.17% | 34,140 |
| May 13, 2026 | $17.26 | $17.30 | $17.21 | $17.22 | -0.46% | 32,673 |
| May 12, 2026 | $17.30 | $17.39 | $17.30 | $17.30 | -0.23% | 27,437 |
| May 11, 2026 | $17.37 | $17.40 | $17.30 | $17.34 | -0.17% | 31,254 |
| May 8, 2026 | $17.27 | $17.37 | $17.27 | $17.37 | +0.70% | 52,163 |
| May 7, 2026 | $17.30 | $17.32 | $17.25 | $17.25 | -0.06% | 37,909 |
| May 6, 2026 | $17.28 | $17.34 | $17.24 | $17.26 | +0.12% | 29,545 |
| May 5, 2026 | $17.22 | $17.32 | $17.21 | $17.24 | 0.00% | 23,153 |
| May 4, 2026 | $17.25 | $17.32 | $17.20 | $17.24 | -0.46% | 40,289 |
| May 1, 2026 | $17.29 | $17.36 | $17.21 | $17.32 | +0.17% | 67,019 |
| Apr 30, 2026 | $17.20 | $17.35 | $17.20 | $17.29 | +0.41% | 64,574 |
| Apr 29, 2026 | $17.36 | $17.36 | $17.20 | $17.22 | -1.03% | 52,537 |
| Apr 28, 2026 | $17.40 | $17.46 | $17.36 | $17.40 | -0.41% | 35,521 |
| Apr 27, 2026 | $17.54 | $17.55 | $17.47 | $17.47 | -0.29% | 47,025 |
| Apr 24, 2026 | $17.50 | $17.62 | $17.49 | $17.52 | -0.17% | 66,586 |
| Apr 23, 2026 | $17.46 | $17.59 | $17.45 | $17.55 | +0.57% | 53,048 |
| Apr 22, 2026 | $17.37 | $17.45 | $17.35 | $17.45 | +0.46% | 41,835 |
| Apr 21, 2026 | $17.39 | $17.42 | $17.31 | $17.37 | -0.12% | 19,506 |
| Apr 20, 2026 | $17.35 | $17.44 | $17.35 | $17.39 | -0.06% | 41,475 |
| Apr 17, 2026 | $17.47 | $17.50 | $17.40 | $17.40 | +0.23% | 27,109 |
| Apr 16, 2026 | $17.55 | $17.55 | $17.36 | $17.36 | -1.03% | 75,626 |
| Apr 15, 2026 | $17.49 | $17.59 | $17.44 | $17.54 | +0.29% | 59,743 |
| Apr 14, 2026 | $17.47 | $17.54 | $17.32 | $17.49 | -0.79% | 39,251 |
| Apr 13, 2026 | $17.53 | $17.64 | $17.53 | $17.63 | +0.23% | 56,058 |
| Apr 10, 2026 | $17.58 | $17.64 | $17.55 | $17.59 | -0.28% | 26,270 |
| Apr 9, 2026 | $17.48 | $17.64 | $17.48 | $17.64 | +0.74% | 30,725 |
| Apr 8, 2026 | $17.51 | $17.63 | $17.46 | $17.51 | +0.92% | 95,848 |
| Apr 7, 2026 | $17.22 | $17.36 | $17.15 | $17.35 | +0.35% | 54,217 |
| Apr 6, 2026 | $17.19 | $17.32 | $17.19 | $17.29 | +0.29% | 27,909 |
| Apr 2, 2026 | $17.05 | $17.26 | $17.05 | $17.24 | +0.41% | 65,818 |
| Apr 1, 2026 | $17.00 | $17.20 | $17.00 | $17.17 | +1.30% | 75,286 |
| Mar 31, 2026 | $16.99 | $17.15 | $16.90 | $16.95 | -0.24% | 378,813 |
| Mar 30, 2026 | $17.10 | $17.12 | $16.94 | $16.99 | -0.59% | 84,850 |
| Mar 27, 2026 | $17.18 | $17.23 | $17.09 | $17.09 | -0.70% | 98,707 |
| Mar 26, 2026 | $17.23 | $17.40 | $17.20 | $17.21 | -0.52% | 126,472 |
| Mar 25, 2026 | $17.36 | $17.44 | $17.27 | $17.30 | +0.17% | 33,505 |
| Mar 24, 2026 | $17.26 | $17.31 | $17.21 | $17.27 | -0.46% | 35,681 |
| Mar 23, 2026 | $17.32 | $17.45 | $17.25 | $17.35 | +0.35% | 40,417 |
| Mar 20, 2026 | $17.40 | $17.42 | $17.22 | $17.29 | -1.09% | 88,662 |
| Mar 19, 2026 | $17.42 | $17.52 | $17.35 | $17.48 | +0.06% | 45,490 |
| Mar 18, 2026 | $17.60 | $17.67 | $17.47 | $17.47 | -0.96% | 31,359 |
| Mar 17, 2026 | $17.72 | $17.73 | $17.63 | $17.64 | -0.23% | 54,495 |
| Mar 16, 2026 | $17.82 | $17.90 | $17.66 | $17.68 | -0.79% | 49,799 |
| Mar 13, 2026 | $17.90 | $17.98 | $17.75 | $17.82 | -0.61% | 48,564 |
| Mar 12, 2026 | $17.96 | $18.01 | $17.86 | $17.93 | -0.61% | 57,197 |
| Mar 11, 2026 | $18.09 | $18.18 | $18.04 | $18.04 | -0.44% | 25,710 |
| Mar 10, 2026 | $18.13 | $18.17 | $18.11 | $18.12 | -0.17% | 31,672 |
| Mar 9, 2026 | $18.16 | $18.16 | $18.05 | $18.15 | -0.44% | 44,762 |
| Mar 6, 2026 | $18.31 | $18.33 | $18.11 | $18.23 | -0.71% | 80,110 |
| Mar 5, 2026 | $18.36 | $18.38 | $18.32 | $18.36 | -0.11% | 23,301 |
| Mar 4, 2026 | $18.38 | $18.39 | $18.36 | $18.38 | -0.05% | 23,776 |
| Mar 3, 2026 | $18.33 | $18.43 | $18.22 | $18.39 | -0.22% | 29,205 |
| Mar 2, 2026 | $18.27 | $18.49 | $18.27 | $18.43 | +0.49% | 37,374 |
| Feb 27, 2026 | $18.45 | $18.45 | $18.26 | $18.34 | -0.86% | 220,797 |
| Feb 26, 2026 | $18.43 | $18.50 | $18.40 | $18.50 | +0.10% | 41,730 |
| Feb 25, 2026 | $18.43 | $18.48 | $18.43 | $18.48 | +0.27% | 25,757 |
| Feb 24, 2026 | $18.35 | $18.43 | $18.33 | $18.43 | +0.27% | 48,289 |
| Feb 23, 2026 | $18.34 | $18.44 | $18.28 | $18.38 | +0.05% | 81,860 |
| Feb 20, 2026 | $18.36 | $18.43 | $18.36 | $18.37 | 0.00% | 20,578 |
| Feb 19, 2026 | $18.38 | $18.44 | $18.35 | $18.37 | -0.22% | 55,345 |
| Feb 18, 2026 | $18.40 | $18.50 | $18.38 | $18.41 | -0.22% | 27,713 |
| Feb 17, 2026 | $18.31 | $18.48 | $18.30 | $18.45 | +0.76% | 42,394 |
| Feb 13, 2026 | $18.23 | $18.32 | $18.22 | $18.31 | +0.49% | 35,388 |
| Feb 12, 2026 | $18.23 | $18.29 | $18.21 | $18.22 | 0.00% | 33,656 |
| Feb 11, 2026 | $18.21 | $18.33 | $18.21 | $18.22 | +0.05% | 21,157 |
| Feb 10, 2026 | $18.25 | $18.28 | $18.18 | $18.21 | -0.22% | 35,292 |
| Feb 9, 2026 | $18.17 | $18.25 | $18.17 | $18.25 | +0.16% | 58,584 |
| Feb 6, 2026 | $18.19 | $18.26 | $18.16 | $18.22 | -0.05% | 37,488 |
| Feb 5, 2026 | $18.17 | $18.27 | $18.12 | $18.23 | +0.05% | 45,131 |
| Feb 4, 2026 | $18.31 | $18.34 | $18.18 | $18.22 | -0.49% | 30,688 |
| Feb 3, 2026 | $18.29 | $18.36 | $18.27 | $18.31 | +0.16% | 400,188 |
| Feb 2, 2026 | $18.25 | $18.31 | $18.25 | $18.28 | -0.05% | 23,306 |
| Jan 30, 2026 | $18.21 | $18.30 | $18.19 | $18.29 | +0.21% | 41,254 |
| Jan 29, 2026 | $18.25 | $18.30 | $18.18 | $18.25 | -0.26% | 35,429 |
| Jan 28, 2026 | $18.33 | $18.34 | $18.26 | $18.30 | -0.16% | 17,453 |
| Jan 27, 2026 | $18.36 | $18.38 | $18.33 | $18.33 | -0.54% | 28,359 |
| Jan 26, 2026 | $18.38 | $18.43 | $18.32 | $18.43 | +0.44% | 47,744 |
| Jan 23, 2026 | $18.26 | $18.41 | $18.26 | $18.35 | -0.16% | 38,603 |
| Jan 22, 2026 | $18.24 | $18.39 | $18.21 | $18.38 | +0.77% | 45,418 |
| Jan 21, 2026 | $18.16 | $18.28 | $18.11 | $18.24 | +0.39% | 52,997 |
| Jan 20, 2026 | $18.19 | $18.21 | $18.08 | $18.17 | -0.55% | 77,740 |
| Jan 16, 2026 | $18.25 | $18.35 | $18.25 | $18.27 | +0.05% | 63,725 |
| Jan 15, 2026 | $18.16 | $18.28 | $18.16 | $18.26 | +0.72% | 47,397 |
| Jan 14, 2026 | $18.03 | $18.19 | $18.01 | $18.13 | -1.15% | 51,687 |
| Jan 13, 2026 | $18.29 | $18.44 | $18.28 | $18.34 | +0.11% | 147,990 |
| Jan 12, 2026 | $18.25 | $18.35 | $18.21 | $18.32 | +0.22% | 42,766 |
| Jan 9, 2026 | $18.24 | $18.29 | $18.24 | $18.28 | 0.00% | 40,186 |
| Jan 8, 2026 | $18.16 | $18.30 | $18.15 | $18.28 | +0.38% | 101,224 |
| Jan 7, 2026 | $18.15 | $18.24 | $18.15 | $18.21 | +0.50% | 53,891 |
| Jan 6, 2026 | $18.10 | $18.14 | $18.05 | $18.12 | -0.22% | 94,918 |
| Jan 5, 2026 | $18.03 | $18.23 | $18.03 | $18.16 | +0.89% | 192,822 |
| Jan 2, 2026 | $17.80 | $18.03 | $17.80 | $18.00 | +1.47% | 61,008 |
| Dec 31, 2025 | $17.65 | $17.76 | $17.65 | $17.74 | +0.45% | 133,648 |
| Dec 30, 2025 | $17.61 | $17.73 | $17.61 | $17.66 | 0.00% | 76,271 |
| Dec 29, 2025 | $17.68 | $17.72 | $17.62 | $17.66 | -0.45% | 85,804 |
| Dec 26, 2025 | $17.75 | $17.80 | $17.71 | $17.74 | +0.11% | 37,594 |
| Dec 24, 2025 | $17.63 | $17.76 | $17.63 | $17.72 | +0.45% | 40,919 |
| Dec 23, 2025 | $17.75 | $17.88 | $17.62 | $17.64 | -0.84% | 59,344 |
| Dec 22, 2025 | $17.95 | $18.01 | $17.79 | $17.79 | -0.89% | 73,780 |
| Dec 19, 2025 | $17.92 | $18.01 | $17.92 | $17.95 | -0.22% | 65,528 |
| Dec 18, 2025 | $17.95 | $18.02 | $17.92 | $17.99 | +0.39% | 168,393 |
| Dec 17, 2025 | $17.88 | $17.96 | $17.84 | $17.92 | +0.06% | 92,842 |
| Dec 16, 2025 | $17.91 | $17.95 | $17.85 | $17.91 | -0.06% | 40,874 |
| Dec 15, 2025 | $17.92 | $18.04 | $17.89 | $17.92 | +0.11% | 51,441 |
| Dec 12, 2025 | $17.94 | $17.97 | $17.83 | $17.90 | -0.56% | 97,192 |
| Dec 11, 2025 | $17.83 | $18.00 | $17.82 | $18.00 | +0.95% | 76,212 |
| Dec 10, 2025 | $17.80 | $17.89 | $17.78 | $17.83 | +0.22% | 54,336 |
| Dec 9, 2025 | $17.80 | $17.87 | $17.76 | $17.79 | +0.11% | 42,447 |
| Dec 8, 2025 | $17.73 | $17.84 | $17.72 | $17.77 | +0.17% | 63,271 |
| Dec 5, 2025 | $17.78 | $17.86 | $17.70 | $17.74 | -0.45% | 113,234 |
| Dec 4, 2025 | $17.83 | $17.94 | $17.79 | $17.82 | -0.28% | 47,590 |
| Dec 3, 2025 | $17.78 | $17.90 | $17.78 | $17.87 | 0.00% | 97,394 |
| Dec 2, 2025 | $17.81 | $17.90 | $17.75 | $17.87 | +0.11% | 99,695 |
| Dec 1, 2025 | $17.79 | $17.88 | $17.79 | $17.85 | -0.17% | 220,094 |
| Nov 28, 2025 | $17.89 | $17.93 | $17.84 | $17.88 | -0.06% | 123,590 |
| Nov 26, 2025 | $17.84 | $17.93 | $17.83 | $17.89 | +0.22% | 37,741 |
| Nov 25, 2025 | $17.85 | $18.00 | $17.75 | $17.85 | +0.56% | 56,157 |
| Nov 24, 2025 | $17.74 | $17.85 | $17.72 | $17.75 | +0.11% | 25,245 |
| Nov 21, 2025 | $17.66 | $17.83 | $17.62 | $17.73 | +0.40% | 72,098 |
| Nov 20, 2025 | $17.90 | $17.94 | $17.62 | $17.66 | -1.06% | 96,841 |
| Nov 19, 2025 | $17.92 | $17.92 | $17.84 | $17.85 | -0.34% | 55,738 |
| Nov 18, 2025 | $17.96 | $18.02 | $17.86 | $17.91 | -0.44% | 42,407 |
| Nov 17, 2025 | $18.14 | $18.17 | $17.79 | $17.99 | -0.83% | 80,247 |
| Nov 14, 2025 | $18.12 | $18.29 | $18.12 | $18.14 | -0.44% | 60,772 |
| Nov 13, 2025 | $18.45 | $18.45 | $18.12 | $18.22 | -1.09% | 142,072 |
| Nov 12, 2025 | $18.52 | $18.60 | $18.37 | $18.42 | -0.54% | 32,800 |
| Nov 11, 2025 | $18.51 | $18.60 | $18.49 | $18.52 | -0.16% | 27,321 |
| Nov 10, 2025 | $18.41 | $18.55 | $18.39 | $18.55 | +0.60% | 36,553 |
| Nov 7, 2025 | $18.42 | $18.45 | $18.28 | $18.44 | -0.22% | 201,210 |
| Nov 6, 2025 | $18.51 | $18.60 | $18.38 | $18.48 | -0.54% | 55,388 |
| Nov 5, 2025 | $18.40 | $18.61 | $18.37 | $18.58 | +0.70% | 42,069 |
| Nov 4, 2025 | $18.40 | $18.47 | $18.35 | $18.45 | -0.11% | 41,999 |
| Nov 3, 2025 | $18.52 | $18.52 | $18.39 | $18.47 | -0.22% | 89,667 |
| Oct 31, 2025 | $18.48 | $18.62 | $18.44 | $18.51 | -0.16% | 90,786 |
| Oct 30, 2025 | $18.66 | $18.66 | $18.50 | $18.54 | -0.64% | 37,500 |
| Oct 29, 2025 | $18.75 | $18.79 | $18.66 | $18.66 | -0.53% | 45,998 |
| Oct 28, 2025 | $18.75 | $18.78 | $18.67 | $18.76 | +0.21% | 65,596 |
| Oct 27, 2025 | $18.74 | $18.77 | $18.67 | $18.72 | +0.32% | 19,762 |
| Oct 24, 2025 | $18.65 | $18.81 | $18.60 | $18.66 | +0.38% | 79,372 |
| Oct 23, 2025 | $18.58 | $18.67 | $18.52 | $18.59 | +0.05% | 120,152 |
| Oct 22, 2025 | $18.70 | $18.72 | $18.50 | $18.58 | -0.54% | 43,113 |
| Oct 21, 2025 | $18.73 | $18.81 | $18.66 | $18.68 | -0.16% | 25,515 |
| Oct 20, 2025 | $18.57 | $18.75 | $18.55 | $18.71 | – | 44,938 |
Seasonality
SOJE 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 | 1.7% | -1.9% | -0.9% | -1.6% | 0.8% | 0.2% | 1.8% | -0.7% | -0.2% | -1.9% | 1.3% | -0.8% |
| Months up | 3 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 2 of 6 | 4 of 7 | 3 of 6 | 3 of 6 |
| 2026 | 4.6% | 0.3% | -7.6% | 3.6% | -2.1% | 0.0% | -0.6% | -4.5% | -2.3% | 0.3% | ||
| 2025 | -0.5% | 1.3% | -2.2% | -2.7% | -1.3% | 1.2% | 4.3% | 0.8% | 1.9% | 1.3% | -3.4% | -0.8% |
| 2024 | 5.8% | 0.0% | -2.8% | -3.4% | 3.5% | 1.6% | -1.3% | 6.1% | 5.8% | -5.8% | -3.8% | -4.3% |
| 2023 | 16.4% | -2.2% | 2.7% | 2.7% | 3.8% | -0.3% | -1.0% | -1.0% | -4.1% | -6.2% | 9.1% | 1.1% |
| 2022 | -8.9% | -5.4% | -0.4% | -11.0% | 0.5% | -3.3% | 7.0% | -5.1% | -0.4% | -4.7% | 5.1% | -7.5% |
| 2021 | -6.9% | -5.6% | 5.1% | 1.2% | 0.7% | 1.9% | 2.6% | -0.5% | -1.9% | 0.9% | -0.8% | 2.5% |
| 2020 | 1.2% | 1.8% | 4.3% |