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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.37 | $15.53 | $14.95 | $15.23 | -0.59% | 608,763 |
| Oct 19, 2026 | $15.67 | $15.77 | $15.23 | $15.32 | -2.23% | 405,946 |
| Oct 12, 2026 | $15.54 | $16.00 | $15.40 | $15.67 | +0.51% | 788,207 |
| Oct 5, 2026 | $16.09 | $16.11 | $15.46 | $15.59 | -3.29% | 371,524 |
| Sep 28, 2026 | $15.71 | $16.29 | $15.28 | $16.12 | +1.90% | 743,238 |
| Sep 21, 2026 | $16.24 | $16.80 | $15.80 | $15.82 | -2.59% | 342,201 |
| Sep 14, 2026 | $16.08 | $16.50 | $15.80 | $16.24 | +0.56% | 418,605 |
| Sep 8, 2026 | $15.92 | $16.20 | $15.71 | $16.15 | +1.44% | 662,113 |
| Aug 31, 2026 | $16.00 | $16.06 | $15.59 | $15.92 | -0.56% | 398,125 |
| Aug 24, 2026 | $15.92 | $16.23 | $15.87 | $16.01 | +0.69% | 192,741 |
| Aug 17, 2026 | $16.19 | $16.24 | $15.82 | $15.90 | -1.79% | 308,537 |
| Aug 10, 2026 | $16.40 | $16.40 | $16.18 | $16.19 | -1.22% | 205,165 |
| Aug 3, 2026 | $16.54 | $16.71 | $16.35 | $16.39 | -0.97% | 257,187 |
| Jul 27, 2026 | $16.56 | $16.66 | $16.36 | $16.55 | +0.06% | 314,342 |
| Jul 20, 2026 | $16.68 | $16.82 | $16.50 | $16.54 | -0.84% | 275,709 |
| Jul 13, 2026 | $16.86 | $16.91 | $16.60 | $16.68 | -1.36% | 252,334 |
| Jul 6, 2026 | $17.03 | $17.08 | $16.81 | $16.91 | -0.70% | 270,185 |
| Jun 29, 2026 | $16.88 | $17.09 | $16.88 | $17.03 | +0.89% | 1,032,000 |
| Jun 22, 2026 | $16.95 | $17.04 | $16.55 | $16.88 | -0.41% | 426,440 |
| Jun 15, 2026 | $16.95 | $17.07 | $16.86 | $16.95 | +0.24% | 175,425 |
| Jun 8, 2026 | $16.76 | $16.99 | $16.66 | $16.91 | +0.96% | 409,790 |
| Jun 1, 2026 | $16.90 | $17.00 | $16.62 | $16.75 | -1.00% | 440,894 |
| May 26, 2026 | $16.98 | $17.08 | $16.92 | $16.92 | +0.18% | 184,590 |
| May 18, 2026 | $17.05 | $17.09 | $16.83 | $16.89 | -0.53% | 327,463 |
| May 11, 2026 | $17.37 | $17.40 | $16.98 | $16.98 | -2.25% | 174,287 |
| May 4, 2026 | $17.25 | $17.37 | $17.20 | $17.37 | +0.29% | 183,059 |
| Apr 27, 2026 | $17.54 | $17.55 | $17.20 | $17.32 | -1.14% | 266,676 |
| Apr 20, 2026 | $17.35 | $17.62 | $17.31 | $17.52 | +0.69% | 222,450 |
| Apr 13, 2026 | $17.53 | $17.64 | $17.32 | $17.40 | -1.08% | 257,787 |
| Apr 6, 2026 | $17.19 | $17.64 | $17.15 | $17.59 | +2.03% | 234,969 |
| Mar 30, 2026 | $17.10 | $17.26 | $16.90 | $17.24 | +0.88% | 604,767 |
| Mar 23, 2026 | $17.32 | $17.45 | $17.09 | $17.09 | -1.16% | 334,782 |
| Mar 16, 2026 | $17.82 | $17.90 | $17.22 | $17.29 | -2.97% | 269,805 |
| Mar 9, 2026 | $18.16 | $18.18 | $17.75 | $17.82 | -2.25% | 207,905 |
| Mar 2, 2026 | $18.27 | $18.49 | $18.11 | $18.23 | -0.60% | 193,766 |
| Feb 23, 2026 | $18.34 | $18.50 | $18.26 | $18.34 | -0.16% | 418,433 |
| Feb 17, 2026 | $18.31 | $18.50 | $18.30 | $18.37 | +0.33% | 146,030 |
| Feb 9, 2026 | $18.17 | $18.33 | $18.17 | $18.31 | +0.49% | 184,077 |
| Feb 2, 2026 | $18.25 | $18.36 | $18.12 | $18.22 | -0.38% | 536,801 |
| Jan 26, 2026 | $18.38 | $18.43 | $18.18 | $18.29 | -0.33% | 170,239 |
| Jan 20, 2026 | $18.19 | $18.41 | $18.08 | $18.35 | +0.44% | 214,758 |
| Jan 12, 2026 | $18.25 | $18.44 | $18.01 | $18.27 | -0.05% | 353,565 |
| Jan 5, 2026 | $18.03 | $18.30 | $18.03 | $18.28 | +1.56% | 483,041 |
| Dec 29, 2025 | $17.68 | $18.03 | $17.61 | $18.00 | +1.47% | 356,731 |
| Dec 22, 2025 | $17.95 | $18.01 | $17.62 | $17.74 | -1.17% | 211,637 |
| Dec 15, 2025 | $17.92 | $18.04 | $17.84 | $17.95 | +0.28% | 419,078 |
| Dec 8, 2025 | $17.73 | $18.00 | $17.72 | $17.90 | +0.90% | 333,458 |
| Dec 1, 2025 | $17.79 | $17.94 | $17.70 | $17.74 | -0.78% | 578,007 |
| Nov 24, 2025 | $17.74 | $18.00 | $17.72 | $17.88 | +0.85% | 242,733 |
| Nov 17, 2025 | $18.14 | $18.17 | $17.62 | $17.73 | -2.26% | 347,331 |
| Nov 10, 2025 | $18.41 | $18.60 | $18.12 | $18.14 | -1.63% | 299,518 |
| Nov 3, 2025 | $18.52 | $18.61 | $18.28 | $18.44 | -0.38% | 430,333 |
| Oct 27, 2025 | $18.74 | $18.79 | $18.44 | $18.51 | -0.80% | 259,642 |
| Oct 20, 2025 | $18.57 | $18.81 | $18.50 | $18.66 | +0.59% | 313,090 |
| Oct 13, 2025 | $18.56 | $18.60 | $18.17 | $18.55 | +0.65% | 319,846 |
| Oct 6, 2025 | $18.76 | $18.87 | $18.38 | $18.43 | -2.18% | 160,746 |
| Sep 29, 2025 | $18.73 | $19.11 | $18.47 | $18.84 | +0.64% | 332,927 |
| Sep 22, 2025 | $19.52 | $19.52 | $18.69 | $18.72 | -4.10% | 204,716 |
| Sep 15, 2025 | $19.45 | $19.74 | $19.32 | $19.52 | +0.36% | 157,772 |
| Sep 8, 2025 | $18.96 | $19.45 | $18.95 | $19.45 | +2.75% | 176,709 |
| Sep 2, 2025 | $18.19 | $18.93 | $18.13 | $18.93 | +4.01% | 161,584 |
| Aug 25, 2025 | $18.70 | $18.71 | $18.18 | $18.20 | -2.73% | 314,316 |
| Aug 18, 2025 | $18.13 | $18.80 | $17.99 | $18.71 | +3.60% | 286,488 |
| Aug 11, 2025 | $17.97 | $18.33 | $17.89 | $18.06 | +0.61% | 208,621 |
| Aug 4, 2025 | $18.05 | $18.15 | $17.85 | $17.95 | -0.44% | 187,085 |
| Jul 28, 2025 | $17.82 | $18.13 | $17.76 | $18.03 | +0.73% | 287,242 |
| Jul 21, 2025 | $17.61 | $17.91 | $17.42 | $17.90 | +1.99% | 219,639 |
| Jul 14, 2025 | $17.85 | $17.85 | $17.38 | $17.55 | -2.82% | 290,828 |
| Jul 7, 2025 | $17.96 | $18.20 | $17.86 | $18.06 | +0.50% | 194,773 |
| Jun 30, 2025 | $17.60 | $18.13 | $17.55 | $17.97 | +2.28% | 384,730 |
| Jun 23, 2025 | $17.38 | $17.74 | $17.35 | $17.57 | +1.27% | 281,075 |
| Jun 16, 2025 | $17.17 | $17.40 | $16.99 | $17.35 | +1.05% | 349,581 |
| Jun 9, 2025 | $17.35 | $17.49 | $17.12 | $17.17 | -1.04% | 181,150 |
| Jun 2, 2025 | $17.34 | $17.54 | $17.17 | $17.35 | -0.12% | 198,885 |
| May 26, 2025 | $17.22 | $17.42 | $17.10 | $17.37 | +1.05% | 360,220 |
| May 19, 2025 | $17.45 | $17.72 | $17.10 | $17.19 | -2.22% | 229,171 |
| May 12, 2025 | $17.79 | $17.95 | $17.47 | $17.58 | -0.85% | 205,819 |
| May 5, 2025 | $17.61 | $17.83 | $17.35 | $17.73 | +0.68% | 205,916 |
| Apr 28, 2025 | $17.82 | $17.93 | $17.51 | $17.61 | -1.34% | 381,903 |
| Apr 21, 2025 | $17.40 | $17.99 | $17.28 | $17.85 | +2.29% | 219,871 |
| Apr 14, 2025 | $17.44 | $17.70 | $17.40 | $17.45 | -1.02% | 178,642 |
| Apr 7, 2025 | $18.10 | $18.38 | $17.52 | $17.63 | -4.03% | 316,924 |
| Mar 31, 2025 | $18.47 | $18.56 | $17.97 | $18.37 | -1.08% | 818,139 |
| Mar 24, 2025 | $18.91 | $18.93 | $18.48 | $18.57 | -1.59% | 374,413 |
| Mar 17, 2025 | $18.63 | $18.91 | $18.56 | $18.87 | +1.45% | 430,367 |
| Mar 10, 2025 | $18.51 | $18.64 | $18.24 | $18.60 | +0.43% | 198,415 |
| Mar 3, 2025 | $18.79 | $18.91 | $18.52 | $18.52 | -1.44% | 941,236 |
| Feb 24, 2025 | $18.48 | $18.84 | $18.47 | $18.79 | +1.68% | 396,256 |
| Feb 18, 2025 | $18.63 | $18.63 | $18.32 | $18.48 | -0.86% | 200,109 |
| Feb 10, 2025 | $18.50 | $18.65 | $18.07 | $18.64 | +1.03% | 205,041 |
| Feb 3, 2025 | $18.53 | $18.67 | $18.21 | $18.45 | -0.49% | 244,192 |
| Jan 27, 2025 | $18.58 | $19.06 | $18.41 | $18.54 | -0.38% | 244,090 |
| Jan 21, 2025 | $18.60 | $18.79 | $18.40 | $18.61 | +0.65% | 216,754 |
| Jan 13, 2025 | $18.09 | $18.68 | $17.75 | $18.49 | +1.87% | 379,861 |
| Jan 6, 2025 | $19.36 | $19.37 | $18.04 | $18.15 | -6.25% | 249,366 |
| Dec 30, 2024 | $18.47 | $19.48 | $18.37 | $19.36 | +5.10% | 648,038 |
| Dec 23, 2024 | $19.09 | $19.17 | $18.42 | $18.42 | -3.41% | 273,363 |
| Dec 16, 2024 | $19.14 | $19.45 | $18.87 | $19.07 | -0.10% | 485,889 |
| Dec 9, 2024 | $19.42 | $19.72 | $19.00 | $19.09 | -1.85% | 516,289 |
| Dec 2, 2024 | $19.83 | $19.94 | $19.40 | $19.45 | -1.57% | 332,466 |
| Nov 25, 2024 | $20.00 | $20.19 | $19.64 | $19.76 | -0.30% | 412,841 |
| Nov 18, 2024 | $20.15 | $20.24 | $19.68 | $19.82 | -1.29% | 204,693 |
| Nov 11, 2024 | $20.88 | $20.88 | $20.00 | $20.08 | -3.60% | 306,183 |
| Nov 4, 2024 | $20.51 | $20.89 | $20.35 | $20.83 | +2.41% | 180,753 |
| Oct 28, 2024 | $21.10 | $21.10 | $20.34 | $20.34 | -3.05% | 268,452 |
| Oct 21, 2024 | $21.47 | $21.47 | $20.90 | $20.98 | -2.60% | 265,115 |
| Oct 14, 2024 | $21.46 | $21.75 | $21.38 | $21.54 | +0.33% | 187,400 |
| Oct 7, 2024 | $21.88 | $21.92 | $21.25 | $21.47 | -2.28% | 330,584 |
| Sep 30, 2024 | $22.22 | $22.28 | $21.90 | $21.97 | -1.21% | 522,896 |
| Sep 23, 2024 | $21.95 | $22.35 | $21.89 | $22.24 | +1.37% | 352,235 |
| Sep 16, 2024 | $21.60 | $22.08 | $21.60 | $21.94 | +0.78% | 287,663 |
| Sep 9, 2024 | $21.01 | $21.77 | $21.01 | $21.77 | +3.67% | 188,389 |
| Sep 3, 2024 | $20.88 | $21.19 | $20.80 | $21.00 | +0.57% | 159,722 |
| Aug 26, 2024 | $20.91 | $21.13 | $20.80 | $20.88 | +0.14% | 248,034 |
| Aug 19, 2024 | $20.50 | $20.90 | $20.50 | $20.85 | +1.71% | 181,307 |
| Aug 12, 2024 | $20.03 | $20.50 | $19.96 | $20.50 | +2.35% | 141,898 |
| Aug 5, 2024 | $19.84 | $20.18 | $19.50 | $20.03 | 0.00% | 138,468 |
| Jul 29, 2024 | $20.18 | $20.18 | $19.64 | $20.03 | -0.45% | 277,254 |
| Jul 22, 2024 | $20.41 | $20.50 | $19.95 | $20.12 | -1.34% | 139,208 |
| Jul 15, 2024 | $20.34 | $20.53 | $20.34 | $20.39 | -0.14% | 127,231 |
| Jul 8, 2024 | $20.22 | $20.68 | $20.11 | $20.42 | +0.89% | 237,418 |
| Jul 1, 2024 | $20.11 | $20.33 | $19.97 | $20.24 | +0.20% | 155,435 |
| Jun 24, 2024 | $20.04 | $20.33 | $20.04 | $20.20 | +0.60% | 167,104 |
| Jun 17, 2024 | $20.09 | $20.17 | $19.98 | $20.08 | -0.20% | 121,175 |
| Jun 10, 2024 | $19.94 | $20.27 | $19.62 | $20.12 | +0.90% | 184,743 |
| Jun 3, 2024 | $19.88 | $20.03 | $19.70 | $19.94 | +0.25% | 113,404 |
| May 28, 2024 | $19.74 | $19.89 | $19.35 | $19.89 | +1.12% | 195,315 |
| May 20, 2024 | $19.56 | $19.74 | $19.06 | $19.67 | +0.46% | 367,269 |
| May 13, 2024 | $19.39 | $19.75 | $19.23 | $19.58 | +1.40% | 128,057 |
| May 6, 2024 | $19.80 | $20.05 | $19.16 | $19.31 | -2.43% | 147,998 |
| Apr 29, 2024 | $19.54 | $19.85 | $19.16 | $19.79 | +1.80% | 411,149 |
| Apr 22, 2024 | $18.95 | $19.92 | $18.90 | $19.44 | +2.86% | 473,750 |
| Apr 15, 2024 | $19.40 | $19.40 | $18.69 | $18.90 | -2.83% | 478,473 |
| Apr 8, 2024 | $20.68 | $20.77 | $19.45 | $19.45 | -5.86% | 207,216 |
| Apr 1, 2024 | $20.22 | $20.89 | $20.05 | $20.66 | +2.58% | 483,583 |
| Mar 25, 2024 | $20.96 | $20.96 | $20.10 | $20.14 | -4.05% | 444,232 |
| Mar 18, 2024 | $20.58 | $21.16 | $20.35 | $20.99 | +2.39% | 216,709 |
| Mar 11, 2024 | $20.98 | $20.99 | $20.41 | $20.50 | -2.38% | 157,586 |
| Mar 4, 2024 | $20.66 | $21.00 | $20.54 | $21.00 | +1.60% | 162,322 |
| Feb 26, 2024 | $20.55 | $20.79 | $20.38 | $20.67 | +0.29% | 301,662 |
| Feb 20, 2024 | $20.67 | $20.78 | $20.52 | $20.61 | -0.48% | 184,401 |
| Feb 12, 2024 | $20.83 | $20.95 | $20.46 | $20.71 | -0.29% | 150,400 |
| Feb 5, 2024 | $20.69 | $20.84 | $20.45 | $20.77 | -0.05% | 198,086 |
| Jan 29, 2024 | $20.70 | $21.00 | $20.55 | $20.78 | +0.39% | 279,272 |
| Jan 22, 2024 | $20.26 | $20.83 | $20.26 | $20.70 | +2.22% | 244,100 |
| Jan 16, 2024 | $19.96 | $20.30 | $19.75 | $20.25 | +1.31% | 245,790 |
| Jan 8, 2024 | $20.00 | $20.39 | $19.82 | $19.99 | +0.29% | 165,469 |
| Jan 2, 2024 | $19.72 | $19.99 | $19.52 | $19.93 | +0.40% | 120,211 |
| Dec 26, 2023 | $19.97 | $20.17 | $19.78 | $19.85 | -0.40% | 233,376 |
| Dec 18, 2023 | $19.90 | $20.00 | $19.60 | $19.93 | +0.05% | 256,976 |
| Dec 11, 2023 | $19.45 | $20.37 | $19.15 | $19.92 | +2.21% | 212,169 |
| Dec 4, 2023 | $19.62 | $19.68 | $19.10 | $19.49 | -0.97% | 334,517 |
| Nov 27, 2023 | $19.08 | $19.81 | $19.08 | $19.68 | +3.14% | 332,820 |
| Nov 20, 2023 | $19.32 | $19.47 | $18.89 | $19.08 | -1.65% | 167,416 |
| Nov 13, 2023 | $19.13 | $19.55 | $19.13 | $19.40 | +0.88% | 220,322 |
| Nov 6, 2023 | $19.38 | $19.46 | $19.00 | $19.23 | -1.18% | 163,083 |
| Oct 30, 2023 | $17.72 | $19.66 | $17.67 | $19.46 | +9.76% | 216,445 |
| Oct 23, 2023 | $17.42 | $17.95 | $17.41 | $17.73 | +0.91% | 140,723 |
| Oct 16, 2023 | $17.60 | $17.78 | $17.31 | $17.57 | +0.11% | 252,043 |
| Oct 9, 2023 | $18.06 | $18.33 | $17.52 | $17.55 | -3.04% | 236,076 |
| Oct 2, 2023 | $19.36 | $19.36 | $17.78 | $18.10 | -7.04% | 280,779 |
| Sep 25, 2023 | $19.57 | $19.93 | $19.31 | $19.47 | -1.42% | 492,154 |
| Sep 18, 2023 | $19.96 | $20.35 | $19.59 | $19.75 | -0.75% | 169,771 |
| Sep 11, 2023 | $20.29 | $20.36 | $19.87 | $19.90 | -1.68% | 190,512 |
| Sep 5, 2023 | $20.17 | $20.30 | $20.02 | $20.24 | 0.00% | 177,617 |
| Aug 28, 2023 | $19.70 | $20.40 | $19.61 | $20.24 | +2.74% | 252,676 |
| Aug 21, 2023 | $19.64 | $19.87 | $19.43 | $19.70 | -0.10% | 161,172 |
| Aug 14, 2023 | $20.10 | $20.25 | $19.55 | $19.72 | -1.99% | 149,075 |
| Aug 7, 2023 | $19.85 | $20.34 | $19.78 | $20.12 | +1.51% | 107,348 |
| Jul 31, 2023 | $20.31 | $20.53 | $19.74 | $19.82 | -2.36% | 169,519 |
| Jul 24, 2023 | $20.59 | $20.69 | $20.10 | $20.30 | -1.26% | 188,478 |
| Jul 17, 2023 | $20.33 | $20.62 | $20.20 | $20.56 | +1.43% | 106,107 |
| Jul 10, 2023 | $20.36 | $20.74 | $20.20 | $20.27 | -0.44% | 103,528 |
| Jul 3, 2023 | $20.88 | $20.97 | $20.26 | $20.36 | -3.00% | 133,443 |
| Jun 26, 2023 | $20.55 | $20.99 | $20.32 | $20.99 | +2.79% | 268,738 |
| Jun 20, 2023 | $20.45 | $20.70 | $20.22 | $20.42 | -0.15% | 79,896 |
| Jun 12, 2023 | $20.81 | $20.87 | $20.42 | $20.45 | -1.87% | 173,171 |
| Jun 5, 2023 | $21.28 | $21.29 | $20.73 | $20.84 | -2.30% | 221,941 |
| May 30, 2023 | $20.51 | $21.36 | $20.48 | $21.33 | +4.00% | 332,492 |
| May 22, 2023 | $20.25 | $20.58 | $20.17 | $20.51 | +1.23% | 215,569 |
| May 15, 2023 | $20.17 | $20.39 | $20.06 | $20.26 | +0.15% | 206,851 |
| May 8, 2023 | $20.00 | $20.35 | $19.83 | $20.23 | +1.15% | 186,978 |
| May 1, 2023 | $20.28 | $20.33 | $19.43 | $20.00 | -1.33% | 218,761 |
| Apr 24, 2023 | $20.34 | $20.35 | $20.01 | $20.27 | -0.34% | 239,220 |
| Apr 17, 2023 | $20.27 | $20.45 | $20.20 | $20.34 | +0.10% | 259,393 |
| Apr 10, 2023 | $20.06 | $20.50 | $20.05 | $20.32 | +0.99% | 279,720 |
| Apr 3, 2023 | $19.95 | $20.29 | $19.76 | $20.12 | +0.60% | 170,857 |
| Mar 27, 2023 | $19.65 | $20.11 | $19.65 | $20.00 | +1.78% | 334,268 |
| Mar 20, 2023 | $19.53 | $19.71 | $19.13 | $19.65 | +1.32% | 228,678 |
| Mar 13, 2023 | $18.73 | $19.77 | $18.55 | $19.39 | +2.29% | 251,649 |
| Mar 6, 2023 | $19.54 | $19.55 | $18.75 | $18.96 | -2.67% | 195,136 |
| Feb 27, 2023 | $19.46 | $19.60 | $19.10 | $19.48 | +0.15% | 283,376 |
| Feb 21, 2023 | $19.28 | $19.53 | $18.89 | $19.45 | +0.21% | 276,246 |
| Feb 13, 2023 | $19.43 | $19.71 | $19.25 | $19.41 | 0.00% | 245,153 |
| Feb 6, 2023 | $19.40 | $19.60 | $19.20 | $19.41 | -0.56% | 410,988 |
| Jan 30, 2023 | $19.59 | $19.99 | $19.42 | $19.52 | -0.61% | 568,352 |
| Jan 23, 2023 | $19.54 | $19.88 | $19.49 | $19.64 | +0.72% | 364,381 |
| Jan 17, 2023 | $19.03 | $19.61 | $18.97 | $19.50 | +2.47% | 228,323 |
| Jan 9, 2023 | $19.12 | $19.26 | $18.78 | $19.03 | -0.42% | 300,305 |
| Jan 3, 2023 | $17.54 | $19.11 | $17.54 | $19.11 | +10.14% | 261,418 |
| Dec 27, 2022 | $17.98 | $18.03 | $17.30 | $17.35 | -3.50% | 470,668 |
| Dec 19, 2022 | $18.55 | $18.67 | $17.77 | $17.98 | -3.07% | 402,272 |
| Dec 12, 2022 | $18.54 | $19.12 | $18.24 | $18.55 | +0.71% | 338,362 |
| Dec 5, 2022 | $19.20 | $19.25 | $18.41 | $18.42 | -4.51% | 465,630 |
| Nov 28, 2022 | $19.01 | $19.29 | $18.38 | $19.29 | +1.63% | 452,681 |
| Nov 21, 2022 | $18.75 | $19.04 | $18.65 | $18.98 | +1.12% | 161,705 |
| Nov 14, 2022 | $18.82 | $19.09 | $18.44 | $18.77 | -0.69% | 301,717 |
| Nov 7, 2022 | $17.37 | $18.99 | $17.18 | $18.90 | +9.25% | 340,723 |
| Oct 31, 2022 | $18.10 | $18.14 | $17.16 | $17.30 | -4.42% | 436,346 |
| Oct 24, 2022 | $17.64 | $18.22 | $17.56 | $18.10 | +2.58% | 254,013 |
| Oct 17, 2022 | $17.90 | $18.15 | $17.54 | $17.65 | -0.76% | 309,152 |
| Oct 10, 2022 | $18.76 | $18.80 | $17.53 | $17.78 | -4.82% | 267,277 |
| Oct 3, 2022 | $19.18 | $19.52 | $18.67 | $18.68 | -1.68% | 276,585 |
| Sep 26, 2022 | $18.53 | $19.09 | $18.34 | $19.00 | +2.59% | 564,155 |
| Sep 19, 2022 | $18.98 | $19.23 | $18.37 | $18.52 | -2.53% | 280,629 |
| Sep 12, 2022 | $19.25 | $19.42 | $18.92 | $19.00 | -0.84% | 555,578 |
| Sep 6, 2022 | $19.20 | $19.22 | $18.84 | $19.16 | +0.37% | 272,510 |
| Aug 29, 2022 | $19.33 | $19.50 | $18.90 | $19.09 | -1.55% | 359,577 |
| Aug 22, 2022 | $19.88 | $19.95 | $18.72 | $19.39 | -3.29% | 333,196 |
| Aug 15, 2022 | $20.55 | $20.57 | $19.91 | $20.05 | -2.43% | 380,917 |
| Aug 8, 2022 | $20.70 | $20.82 | $20.10 | $20.55 | -0.53% | 337,842 |
| Aug 1, 2022 | $20.12 | $20.96 | $20.11 | $20.66 | +2.79% | 511,259 |
| Jul 25, 2022 | $19.80 | $20.16 | $19.75 | $20.10 | +1.52% | 461,029 |
| Jul 18, 2022 | $19.57 | $19.90 | $19.51 | $19.80 | +1.96% | 292,147 |
| Jul 11, 2022 | $19.20 | $19.52 | $18.84 | $19.42 | +1.20% | 311,893 |
| Jul 5, 2022 | $19.14 | $19.30 | $19.05 | $19.19 | +0.31% | 366,017 |
| Jun 27, 2022 | $19.19 | $19.37 | $18.90 | $19.13 | +0.31% | 526,094 |
| Jun 21, 2022 | $18.68 | $19.18 | $18.61 | $19.07 | +2.75% | 307,924 |
| Jun 13, 2022 | $18.79 | $18.92 | $18.06 | $18.56 | -2.62% | 685,918 |
| Jun 6, 2022 | $19.64 | $19.80 | $19.06 | $19.06 | -2.46% | 821,859 |
| May 31, 2022 | $19.88 | $19.88 | $19.42 | $19.54 | -1.71% | 761,987 |
| May 23, 2022 | $19.16 | $19.99 | $19.01 | $19.88 | +4.58% | 945,833 |
| May 16, 2022 | $18.54 | $19.13 | $18.43 | $19.01 | +2.87% | 846,574 |
| May 9, 2022 | $18.50 | $18.68 | $18.17 | $18.48 | -0.75% | 807,939 |
| May 2, 2022 | $19.50 | $19.56 | $18.53 | $18.62 | -5.05% | 632,620 |
| Apr 25, 2022 | $19.15 | $19.84 | $19.14 | $19.61 | +2.46% | 684,538 |
| Apr 18, 2022 | $20.29 | $20.38 | $19.06 | $19.14 | -5.39% | 641,822 |
| Apr 11, 2022 | $21.33 | $21.38 | $20.09 | $20.23 | -5.64% | 616,257 |
| Apr 4, 2022 | $22.27 | $22.40 | $21.31 | $21.44 | -3.68% | 567,646 |
| Mar 28, 2022 | $21.85 | $22.45 | $21.80 | $22.26 | +2.11% | 406,854 |
| Mar 21, 2022 | $22.06 | $22.18 | $21.70 | $21.80 | -1.58% | 542,252 |
| Mar 14, 2022 | $21.80 | $22.25 | $21.14 | $22.15 | +1.14% | 415,675 |
| Mar 7, 2022 | $22.42 | $22.42 | $21.84 | $21.90 | -2.28% | 319,388 |
| Feb 28, 2022 | $22.30 | $22.69 | $22.30 | $22.41 | +0.27% | 328,725 |
| Feb 22, 2022 | $22.26 | $22.47 | $21.83 | $22.35 | +0.40% | 294,047 |
| Feb 14, 2022 | $22.30 | $22.65 | $21.04 | $22.26 | -0.31% | 562,423 |
| Feb 7, 2022 | $23.27 | $23.32 | $22.30 | $22.33 | -3.71% | 713,646 |
| Jan 31, 2022 | $23.44 | $24.17 | $23.09 | $23.19 | -0.77% | 572,134 |
| Jan 24, 2022 | $24.71 | $24.80 | $23.01 | $23.37 | -5.84% | 963,470 |
| Jan 18, 2022 | $24.93 | $24.97 | $24.79 | $24.82 | -0.76% | 357,275 |
| Jan 10, 2022 | $25.40 | $25.40 | $24.93 | $25.01 | -1.61% | 557,696 |
| Jan 3, 2022 | $25.97 | $25.97 | $25.34 | $25.42 | -2.23% | 338,122 |
| Dec 27, 2021 | $25.98 | $26.04 | $25.86 | $26.00 | +0.23% | 279,450 |
| Dec 20, 2021 | $25.76 | $26.04 | $25.70 | $25.94 | +0.50% | 137,412 |
| Dec 13, 2021 | $25.70 | $25.88 | $25.62 | $25.81 | +0.43% | 187,920 |
| Dec 6, 2021 | $25.51 | $25.76 | $25.45 | $25.70 | +0.86% | 178,976 |
| Nov 29, 2021 | $25.41 | $25.67 | $25.28 | $25.48 | +0.71% | 297,742 |
| Nov 22, 2021 | $25.51 | $25.59 | $25.27 | $25.30 | -0.78% | 234,438 |
| Nov 15, 2021 | $25.49 | $25.63 | $25.25 | $25.50 | +0.35% | 446,487 |
| Nov 8, 2021 | $25.89 | $25.92 | $25.31 | $25.41 | -1.85% | 397,604 |
| Nov 1, 2021 | $25.62 | $25.90 | $25.51 | $25.89 | +1.25% | 387,798 |
| Oct 25, 2021 | $25.52 | $25.72 | $25.49 | $25.57 | +0.08% | 672,296 |
| Oct 18, 2021 | $25.65 | $25.87 | $25.49 | $25.55 | -0.54% | 818,262 |
| Oct 11, 2021 | $25.42 | $25.92 | $25.37 | $25.69 | +1.10% | 473,744 |
| Oct 4, 2021 | $25.74 | $25.74 | $25.21 | $25.41 | -1.13% | 450,148 |
| Sep 27, 2021 | $25.69 | $25.80 | $25.41 | $25.70 | -0.23% | 482,657 |
| Sep 20, 2021 | $25.73 | $26.10 | $25.61 | $25.76 | -0.19% | 274,451 |
| Sep 13, 2021 | $26.09 | $26.12 | $25.79 | $25.81 | -0.88% | 333,467 |
| Sep 7, 2021 | $26.39 | $26.39 | $25.57 | $26.04 | -1.44% | 289,709 |
| Aug 30, 2021 | $26.20 | $26.44 | $26.05 | $26.42 | +0.84% | 325,273 |
| Aug 23, 2021 | $26.07 | $26.20 | $25.91 | $26.20 | +0.50% | 183,616 |
| Aug 16, 2021 | $26.13 | $26.17 | $25.92 | $26.07 | -0.19% | 345,960 |
| Aug 9, 2021 | $26.30 | $26.33 | $25.87 | $26.12 | -0.87% | 214,718 |
| Aug 2, 2021 | $26.11 | $26.40 | $26.11 | $26.35 | +0.50% | 240,383 |
| Jul 26, 2021 | $25.89 | $26.22 | $25.84 | $26.22 | +1.27% | 233,214 |
| Jul 19, 2021 | $26.05 | $26.09 | $25.76 | $25.89 | -0.92% | 285,845 |
| Jul 12, 2021 | $26.30 | $26.36 | $25.91 | $26.13 | -0.53% | 273,133 |
| Jul 6, 2021 | $26.10 | $26.35 | $26.00 | $26.27 | +0.57% | 509,535 |
| Jun 28, 2021 | $25.88 | $26.15 | $25.81 | $26.12 | +0.93% | 436,876 |
| Jun 21, 2021 | $25.87 | $25.96 | $25.76 | $25.88 | +0.04% | 341,791 |
| Jun 14, 2021 | $25.50 | $25.92 | $25.50 | $25.87 | +1.37% | 398,087 |
| Jun 7, 2021 | $25.54 | $25.64 | $25.50 | $25.52 | +0.04% | 340,801 |
| Jun 1, 2021 | $25.33 | $25.55 | $25.31 | $25.51 | +0.71% | 471,207 |
| May 24, 2021 | $25.25 | $25.39 | $25.18 | $25.33 | +0.52% | 378,862 |
| May 17, 2021 | $25.17 | $25.25 | $24.91 | $25.20 | +0.08% | 354,712 |
| May 10, 2021 | $25.40 | $25.42 | $24.83 | $25.18 | -0.63% | 561,676 |
| May 3, 2021 | $25.21 | $25.42 | $25.15 | $25.34 | +0.72% | 690,720 |
| Apr 26, 2021 | $25.31 | $25.39 | $25.00 | $25.16 | -0.71% | 671,178 |
| Apr 19, 2021 | $25.14 | $25.38 | $25.03 | $25.34 | +0.80% | 546,813 |
| Apr 12, 2021 | $25.34 | $25.50 | $25.07 | $25.14 | -0.67% | 860,242 |
| Apr 5, 2021 | $25.05 | $25.38 | $25.03 | $25.31 | +1.24% | 594,898 |
| Mar 29, 2021 | $24.81 | $25.05 | $24.60 | $25.00 | +0.77% | 676,467 |
| Mar 22, 2021 | $24.52 | $24.82 | $24.45 | $24.81 | +1.56% | 697,224 |
| Mar 15, 2021 | $24.42 | $24.91 | $24.05 | $24.43 | -0.53% | 1,394,071 |
| Mar 8, 2021 | $24.35 | $24.70 | $24.17 | $24.56 | +0.90% | 1,101,885 |
| Mar 1, 2021 | $23.71 | $24.65 | $23.62 | $24.34 | +2.92% | 1,253,183 |
| Feb 22, 2021 | $24.80 | $24.83 | $23.61 | $23.65 | -4.33% | 1,208,036 |
| Feb 16, 2021 | $24.94 | $24.94 | $24.61 | $24.72 | -0.92% | 845,365 |
| Feb 8, 2021 | $25.15 | $25.22 | $24.90 | $24.95 | -0.80% | 946,240 |
| Feb 1, 2021 | $25.19 | $25.35 | $25.07 | $25.15 | +0.40% | 818,003 |
| Jan 25, 2021 | $25.32 | $25.40 | $25.00 | $25.05 | -0.87% | 637,782 |
| Jan 19, 2021 | $25.27 | $25.39 | $25.12 | $25.27 | +0.20% | 491,975 |
| Jan 11, 2021 | $25.46 | $25.50 | $24.85 | $25.22 | -1.18% | 855,683 |
| Jan 4, 2021 | $26.89 | $26.90 | $25.42 | $25.52 | -5.20% | 707,001 |
| Dec 28, 2020 | $26.34 | $26.93 | $26.26 | $26.92 | +2.55% | 583,462 |
| Dec 21, 2020 | $26.24 | $26.39 | $26.10 | $26.25 | -0.30% | 317,453 |
| Dec 14, 2020 | $26.15 | $26.35 | $25.91 | $26.33 | +0.88% | 428,947 |
| Dec 7, 2020 | $26.24 | $26.33 | $25.96 | $26.10 | -0.38% | 384,512 |
| Nov 30, 2020 | $25.82 | $26.28 | $25.77 | $26.20 | +1.20% | 405,802 |
| Nov 23, 2020 | $25.88 | $26.10 | $25.67 | $25.89 | +0.16% | 356,822 |
| Nov 16, 2020 | $25.58 | $25.85 | $25.50 | $25.85 | +1.25% | 544,332 |
| Nov 9, 2020 | $25.90 | $25.90 | $25.42 | $25.53 | +0.16% | 574,508 |
| Nov 2, 2020 | $25.36 | $25.69 | $25.30 | $25.49 | +0.55% | 661,768 |
| Oct 26, 2020 | $25.48 | $25.56 | $25.15 | $25.35 | -0.55% | 1,443,524 |
| Oct 19, 2020 | $25.28 | $25.50 | $25.15 | $25.49 | +0.95% | 1,914,351 |
| Oct 12, 2020 | $25.21 | $25.41 | $25.18 | $25.25 | +0.28% | 1,890,338 |
| Oct 5, 2020 | $25.14 | $25.30 | $25.06 | $25.18 | +0.16% | 1,645,728 |
| Sep 28, 2020 | $24.88 | $25.18 | $24.83 | $25.14 | +1.49% | 7,465,042 |
| Sep 21, 2020 | $24.77 | $24.90 | $24.36 | $24.77 | -0.32% | 2,394,415 |
| Sep 17, 2020 | $24.83 | $24.85 | $24.83 | $24.85 | – | – |
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% |