Southern Co (SOJF) stock
SOJFNYSEElectric ServicesFiscal year ends December 31Also trades as SO, SOJC, SOJD, SOJE, SOMN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 6/3012% above fair value
$22.80+0.03 (+0.13%)
Close on Oct 30, 2026Market cap $26.01BP/E 5.5Yield 12.89%
Price history
Southern share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.80
+0.13% on the day
52-week range
$22.15 – $26.28
-13.2% from the high
Change over 52 weeks
-12.0%
From $25.92 on Oct 30, 2025
Average volume
63,336
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.16 | $23.39 | $22.56 | $22.80 | -1.17% | 432,219 |
| Oct 19, 2026 | $23.28 | $23.29 | $22.81 | $23.07 | -0.69% | 253,660 |
| Oct 12, 2026 | $22.98 | $23.49 | $22.85 | $23.23 | +1.35% | 505,907 |
| Oct 5, 2026 | $23.13 | $23.34 | $22.53 | $22.92 | -0.99% | 343,651 |
| Sep 28, 2026 | $23.45 | $23.45 | $22.15 | $23.15 | -1.41% | 539,766 |
| Sep 21, 2026 | $23.94 | $23.94 | $23.20 | $23.48 | -1.26% | 301,409 |
| Sep 14, 2026 | $24.00 | $24.25 | $23.31 | $23.78 | -2.58% | 353,705 |
| Sep 8, 2026 | $24.90 | $25.00 | $24.23 | $24.41 | -2.20% | 165,941 |
| Aug 31, 2026 | $25.04 | $25.11 | $24.76 | $24.96 | -0.36% | 219,171 |
| Aug 24, 2026 | $24.99 | $25.21 | $24.95 | $25.05 | +0.24% | 244,482 |
| Aug 17, 2026 | $24.99 | $25.09 | $24.65 | $24.99 | +0.16% | 232,646 |
| Aug 10, 2026 | $25.10 | $25.10 | $24.90 | $24.95 | -0.48% | 231,959 |
| Aug 3, 2026 | $25.33 | $25.35 | $24.96 | $25.07 | -0.71% | 367,020 |
| Jul 27, 2026 | $25.13 | $25.29 | $25.01 | $25.25 | +0.88% | 217,452 |
| Jul 20, 2026 | $25.16 | $25.25 | $25.00 | $25.03 | -0.52% | 274,490 |
| Jul 13, 2026 | $25.13 | $25.25 | $25.08 | $25.16 | +0.28% | 222,966 |
| Jul 6, 2026 | $25.18 | $25.25 | $25.01 | $25.09 | -0.28% | 135,582 |
| Jun 29, 2026 | $24.91 | $25.24 | $24.89 | $25.16 | +1.13% | 508,244 |
| Jun 22, 2026 | $25.23 | $25.23 | $24.79 | $24.88 | -1.07% | 378,385 |
| Jun 15, 2026 | $25.14 | $25.25 | $25.06 | $25.15 | +0.56% | 117,208 |
| Jun 8, 2026 | $25.06 | $25.45 | $24.92 | $25.01 | -0.20% | 456,542 |
| Jun 1, 2026 | $25.22 | $25.35 | $25.01 | $25.06 | -0.83% | 520,360 |
| May 26, 2026 | $25.28 | $25.38 | $25.17 | $25.27 | +0.36% | 265,521 |
| May 18, 2026 | $25.47 | $25.47 | $25.05 | $25.18 | -0.63% | 181,315 |
| May 11, 2026 | $25.59 | $25.61 | $25.34 | $25.34 | -0.90% | 174,579 |
| May 4, 2026 | $25.53 | $25.57 | $25.42 | $25.57 | +0.24% | 185,212 |
| Apr 27, 2026 | $25.40 | $25.56 | $25.27 | $25.51 | +0.47% | 174,238 |
| Apr 20, 2026 | $25.34 | $25.42 | $25.22 | $25.39 | +0.24% | 120,729 |
| Apr 13, 2026 | $25.27 | $25.45 | $25.15 | $25.33 | -0.04% | 267,276 |
| Apr 6, 2026 | $25.22 | $25.44 | $25.03 | $25.34 | +0.48% | 255,111 |
| Mar 30, 2026 | $25.15 | $25.25 | $24.89 | $25.22 | +0.88% | 499,565 |
| Mar 23, 2026 | $25.27 | $25.54 | $25.00 | $25.00 | -0.52% | 208,870 |
| Mar 16, 2026 | $25.55 | $25.59 | $25.12 | $25.13 | -1.26% | 248,124 |
| Mar 9, 2026 | $26.01 | $26.01 | $25.40 | $25.45 | -2.04% | 202,567 |
| Mar 2, 2026 | $26.05 | $26.14 | $25.85 | $25.98 | -0.27% | 138,968 |
| Feb 23, 2026 | $26.05 | $26.14 | $25.92 | $26.05 | 0.00% | 341,385 |
| Feb 17, 2026 | $25.98 | $26.15 | $25.95 | $26.05 | +0.42% | 223,079 |
| Feb 9, 2026 | $25.86 | $25.98 | $25.78 | $25.94 | +0.43% | 175,008 |
| Feb 2, 2026 | $25.78 | $25.88 | $25.64 | $25.83 | +0.16% | 174,507 |
| Jan 26, 2026 | $25.80 | $25.80 | $25.45 | $25.79 | +0.16% | 342,005 |
| Jan 20, 2026 | $25.50 | $25.82 | $25.46 | $25.75 | +0.55% | 289,848 |
| Jan 12, 2026 | $25.42 | $25.65 | $25.40 | $25.61 | +0.27% | 351,332 |
| Jan 5, 2026 | $25.57 | $25.70 | $25.42 | $25.54 | -0.27% | 232,660 |
| Dec 29, 2025 | $25.39 | $25.62 | $25.32 | $25.61 | +0.87% | 161,504 |
| Dec 22, 2025 | $25.52 | $25.54 | $25.25 | $25.39 | -0.47% | 349,311 |
| Dec 15, 2025 | $25.57 | $25.68 | $25.48 | $25.51 | +0.04% | 197,922 |
| Dec 8, 2025 | $25.98 | $26.12 | $25.46 | $25.50 | -1.77% | 371,421 |
| Dec 1, 2025 | $25.85 | $26.15 | $25.75 | $25.96 | +0.46% | 182,046 |
| Nov 24, 2025 | $26.00 | $26.19 | $25.84 | $25.84 | -0.27% | 137,277 |
| Nov 17, 2025 | $26.06 | $26.10 | $25.81 | $25.91 | -0.54% | 137,512 |
| Nov 10, 2025 | $25.94 | $26.28 | $25.91 | $26.05 | +0.58% | 143,223 |
| Nov 3, 2025 | $25.87 | $25.94 | $25.67 | $25.90 | +0.35% | 133,026 |
| Oct 27, 2025 | $26.09 | $26.18 | $25.75 | $25.81 | -0.86% | 151,282 |
| Oct 20, 2025 | $25.90 | $26.08 | $25.86 | $26.04 | +0.68% | 151,566 |
| Oct 13, 2025 | $25.88 | $25.96 | $25.66 | $25.86 | +0.39% | 186,014 |
| Oct 6, 2025 | $26.00 | $26.01 | $25.70 | $25.76 | -0.88% | 160,947 |
| Sep 29, 2025 | $25.96 | $26.02 | $25.70 | $25.99 | +0.58% | 314,604 |
| Sep 22, 2025 | $26.17 | $26.31 | $25.81 | $25.84 | -1.00% | 183,503 |
| Sep 15, 2025 | $26.30 | $26.35 | $25.96 | $26.10 | -0.57% | 202,986 |
| Sep 8, 2025 | $26.40 | $26.61 | $26.15 | $26.25 | -0.64% | 152,172 |
| Sep 2, 2025 | $26.15 | $26.55 | $26.15 | $26.42 | +1.03% | 166,411 |
| Aug 25, 2025 | $26.46 | $26.47 | $26.12 | $26.15 | -0.95% | 297,356 |
| Aug 18, 2025 | $26.20 | $26.50 | $26.17 | $26.40 | +0.88% | 238,336 |
| Aug 11, 2025 | $26.14 | $26.20 | $25.99 | $26.17 | +0.38% | 132,172 |
| Aug 4, 2025 | $26.15 | $26.27 | $25.93 | $26.07 | -0.04% | 193,047 |
| Jul 28, 2025 | $26.15 | $26.21 | $25.88 | $26.08 | -0.15% | 622,081 |
| Jul 21, 2025 | $25.49 | $26.24 | $25.40 | $26.12 | +2.59% | 587,980 |
| Jul 14, 2025 | $25.65 | $25.65 | $25.28 | $25.46 | -0.66% | 276,434 |
| Jul 7, 2025 | $25.76 | $25.80 | $25.60 | $25.63 | -0.31% | 198,764 |
| Jun 30, 2025 | $25.58 | $25.80 | $25.47 | $25.71 | +0.94% | 725,178 |
| Jun 23, 2025 | $25.89 | $26.06 | $25.47 | $25.47 | -1.20% | 586,707 |
| Jun 16, 2025 | $25.52 | $25.85 | $25.37 | $25.78 | +1.46% | 243,568 |
| Jun 9, 2025 | $25.62 | $25.94 | $25.38 | $25.41 | -0.82% | 158,764 |
| Jun 2, 2025 | $25.48 | $25.75 | $25.35 | $25.62 | +0.83% | 183,198 |
| May 26, 2025 | $25.40 | $25.62 | $25.26 | $25.41 | +0.24% | 231,385 |
| May 19, 2025 | $25.49 | $25.76 | $25.22 | $25.35 | -0.67% | 248,304 |
| May 12, 2025 | $25.66 | $25.75 | $25.28 | $25.52 | -0.39% | 405,803 |
| May 5, 2025 | $25.60 | $25.94 | $25.60 | $25.62 | -0.04% | 97,571 |
| Apr 28, 2025 | $25.60 | $25.81 | $25.40 | $25.63 | +0.27% | 208,628 |
| Apr 21, 2025 | $25.39 | $25.83 | $25.25 | $25.56 | +0.83% | 215,254 |
| Apr 14, 2025 | $25.16 | $25.48 | $25.16 | $25.35 | +1.00% | 194,790 |
| Apr 7, 2025 | $25.25 | $25.80 | $24.92 | $25.10 | -1.95% | 392,261 |
| Mar 31, 2025 | $25.56 | $25.80 | $25.36 | $25.60 | +0.16% | 642,387 |
| Mar 24, 2025 | $25.70 | $25.74 | $25.50 | $25.56 | -0.31% | 304,789 |
| Mar 17, 2025 | $25.82 | $26.06 | $25.59 | $25.64 | -0.58% | 436,281 |
| Mar 10, 2025 | $25.87 | $25.93 | $25.68 | $25.79 | -0.31% | 291,438 |
| Mar 3, 2025 | $25.97 | $26.01 | $25.83 | $25.87 | +0.04% | 213,836 |
| Feb 24, 2025 | $26.24 | $26.26 | $25.83 | $25.86 | -1.22% | 392,296 |
| Feb 18, 2025 | $26.21 | $26.29 | $26.10 | $26.18 | -0.42% | 204,329 |
| Feb 10, 2025 | $26.41 | $26.43 | $26.15 | $26.29 | -0.27% | 330,071 |
| Feb 3, 2025 | $26.29 | $26.47 | $26.15 | $26.36 | -0.11% | 712,677 |
| Jan 27, 2025 | $26.00 | $26.99 | $26.00 | $26.39 | +0.88% | 7,711,912 |
| Jan 21, 2025 | $25.52 | $26.18 | $25.48 | $26.16 | +2.71% | 2,657,120 |
| Jan 13, 2025 | $24.98 | $25.56 | $24.98 | $25.47 | +2.19% | 3,036,790 |
| Jan 10, 2025 | $24.93 | $24.93 | $24.93 | $24.93 | – | – |