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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.37 | $16.29 | $14.95 | $15.23 | -1.36% | 2,624,408 |
| Sep 2026 | $15.71 | $16.80 | $15.28 | $15.44 | -2.28% | 2,044,274 |
| Aug 2026 | $16.54 | $16.71 | $15.66 | $15.80 | -4.53% | 1,033,670 |
| Jul 2026 | $16.91 | $17.09 | $16.36 | $16.55 | -2.19% | 1,248,306 |
| Jun 2026 | $16.90 | $17.07 | $16.55 | $16.92 | 0.00% | 2,348,813 |
| May 2026 | $17.29 | $17.40 | $16.83 | $16.92 | -2.14% | 936,418 |
| Apr 2026 | $17.00 | $17.64 | $17.00 | $17.29 | +2.01% | 1,055,967 |
| Mar 2026 | $18.27 | $18.49 | $16.90 | $16.95 | -7.58% | 1,469,921 |
| Feb 2026 | $18.25 | $18.50 | $18.12 | $18.34 | +0.27% | 1,285,341 |
| Jan 2026 | $17.80 | $18.44 | $17.80 | $18.29 | +3.10% | 1,282,611 |
| Dec 2025 | $17.79 | $18.04 | $17.61 | $17.74 | -0.78% | 1,837,903 |
| Nov 2025 | $18.52 | $18.61 | $17.62 | $17.88 | -3.40% | 1,319,915 |
| Oct 2025 | $18.61 | $19.11 | $18.17 | $18.51 | -0.16% | 1,182,108 |
| Sep 2025 | $18.19 | $19.74 | $18.13 | $18.54 | +1.87% | 904,924 |
| Aug 2025 | $18.05 | $18.80 | $17.85 | $18.20 | +0.83% | 1,027,237 |
| Jul 2025 | $17.61 | $18.20 | $17.38 | $18.05 | +2.73% | 1,165,453 |
| Jun 2025 | $17.34 | $17.74 | $16.99 | $17.57 | +1.15% | 1,191,723 |
| May 2025 | $17.66 | $17.95 | $17.10 | $17.37 | -1.31% | 1,267,596 |
| Apr 2025 | $18.43 | $18.49 | $17.28 | $17.60 | -4.19% | 1,096,677 |
| Mar 2025 | $18.79 | $18.93 | $18.24 | $18.37 | -2.24% | 2,496,763 |
| Feb 2025 | $18.53 | $18.84 | $18.07 | $18.79 | +1.35% | 1,045,598 |
| Jan 2025 | $19.10 | $19.48 | $17.75 | $18.54 | -1.96% | 1,179,348 |
| Dec 2024 | $19.83 | $19.94 | $18.37 | $18.91 | -4.30% | 2,166,768 |
| Nov 2024 | $20.60 | $20.89 | $19.64 | $19.76 | -3.84% | 1,152,061 |
| Oct 2024 | $22.12 | $22.27 | $20.55 | $20.55 | -6.97% | 1,237,609 |
| Sep 2024 | $20.88 | $22.35 | $20.80 | $22.09 | +5.80% | 1,277,256 |
| Aug 2024 | $19.75 | $21.13 | $19.50 | $20.88 | +6.10% | 789,826 |
| Jul 2024 | $20.11 | $20.68 | $19.64 | $19.68 | -2.57% | 856,427 |
| Jun 2024 | $19.88 | $20.33 | $19.62 | $20.20 | +1.56% | 586,426 |
| May 2024 | $19.40 | $20.05 | $19.06 | $19.89 | +3.54% | 999,533 |
| Apr 2024 | $20.22 | $20.89 | $18.69 | $19.21 | -4.62% | 1,893,277 |
| Mar 2024 | $20.71 | $21.16 | $20.10 | $20.14 | -2.85% | 1,014,471 |
| Feb 2024 | $20.78 | $21.00 | $20.38 | $20.73 | 0.00% | 941,481 |
| Jan 2024 | $19.72 | $20.83 | $19.52 | $20.73 | +4.43% | 914,288 |
| Dec 2023 | $19.63 | $20.37 | $19.10 | $19.85 | +1.12% | 1,065,945 |
| Nov 2023 | $17.94 | $19.80 | $17.90 | $19.63 | +9.06% | 972,762 |
| Oct 2023 | $19.36 | $19.36 | $17.31 | $18.00 | -7.55% | 1,008,038 |
| Sep 2023 | $20.24 | $20.36 | $19.31 | $19.47 | -4.14% | 1,082,634 |
| Aug 2023 | $20.40 | $20.44 | $19.43 | $20.31 | -1.02% | 733,952 |
| Jul 2023 | $20.88 | $20.97 | $20.10 | $20.52 | -2.24% | 584,814 |
| Jun 2023 | $20.98 | $21.36 | $20.22 | $20.99 | -0.29% | 853,030 |
| May 2023 | $20.28 | $21.12 | $19.43 | $21.05 | +3.85% | 1,051,367 |
| Apr 2023 | $19.95 | $20.50 | $19.76 | $20.27 | +1.35% | 949,190 |
| Mar 2023 | $19.42 | $20.11 | $18.55 | $20.00 | +2.72% | 1,168,305 |
| Feb 2023 | $19.86 | $19.99 | $18.89 | $19.47 | -2.21% | 1,341,132 |
| Jan 2023 | $17.54 | $19.99 | $17.54 | $19.91 | +14.76% | 1,438,836 |
| Dec 2022 | $18.88 | $19.29 | $17.30 | $17.35 | -7.52% | 1,800,563 |
| Nov 2022 | $18.00 | $19.09 | $17.16 | $18.76 | +5.10% | 1,500,307 |
| Oct 2022 | $19.18 | $19.52 | $17.53 | $17.85 | -6.05% | 1,176,261 |
| Sep 2022 | $19.07 | $19.42 | $18.34 | $19.00 | -0.42% | 1,802,190 |
| Aug 2022 | $20.12 | $20.96 | $18.72 | $19.08 | -5.07% | 1,793,473 |
| Jul 2022 | $19.13 | $20.16 | $18.84 | $20.10 | +5.51% | 1,590,775 |
| Jun 2022 | $19.83 | $19.84 | $18.06 | $19.05 | -3.30% | 2,691,486 |
| May 2022 | $19.50 | $19.99 | $18.17 | $19.70 | +0.46% | 3,485,573 |
| Apr 2022 | $22.31 | $22.40 | $19.06 | $19.61 | -12.10% | 2,574,692 |
| Mar 2022 | $22.53 | $22.69 | $21.14 | $22.31 | -0.40% | 1,839,755 |
| Feb 2022 | $23.80 | $24.17 | $21.04 | $22.40 | -5.45% | 2,130,624 |
| Jan 2022 | $25.97 | $25.97 | $23.01 | $23.69 | -8.88% | 2,336,899 |
| Dec 2021 | $25.42 | $26.04 | $25.42 | $26.00 | +2.48% | 905,694 |
| Nov 2021 | $25.62 | $25.92 | $25.25 | $25.37 | -0.78% | 1,642,133 |
| Oct 2021 | $25.68 | $25.92 | $25.21 | $25.57 | -0.12% | 2,448,780 |
| Sep 2021 | $26.20 | $26.44 | $25.41 | $25.60 | -1.92% | 1,481,969 |
| Aug 2021 | $26.11 | $26.40 | $25.87 | $26.10 | -0.46% | 1,173,935 |
| Jul 2021 | $25.82 | $26.36 | $25.76 | $26.22 | +1.55% | 1,396,365 |
| Jun 2021 | $25.33 | $25.96 | $25.31 | $25.82 | +1.93% | 1,894,124 |
| May 2021 | $25.21 | $25.42 | $24.83 | $25.33 | +0.68% | 1,985,970 |
| Apr 2021 | $24.94 | $25.50 | $24.85 | $25.16 | +1.25% | 2,835,871 |
| Mar 2021 | $23.71 | $25.05 | $23.62 | $24.85 | +5.07% | 4,960,090 |
| Feb 2021 | $25.19 | $25.35 | $23.61 | $23.65 | -5.59% | 3,817,644 |
| Jan 2021 | $26.89 | $26.90 | $24.85 | $25.05 | -6.95% | 2,692,441 |
| Dec 2020 | $25.93 | $26.93 | $25.77 | $26.92 | +4.34% | 2,020,151 |
| Nov 2020 | $25.36 | $26.10 | $25.30 | $25.80 | +1.78% | 2,237,455 |
| Oct 2020 | $25.05 | $25.56 | $24.94 | $25.35 | +1.20% | 7,410,091 |
| Sep 2020 | $24.83 | $25.13 | $24.36 | $25.05 | – | 9,343,307 |
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% |