SOJD Historical Prices
The Southern Company Series 2020A 4.95% Junior Subordinated Notes due January 30, 2080 · daily open, high, low, close & volume
Trading days
250
Period high
21.18
Period low
16.90
Period change
-17.64%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17.12 | 17.39 | 17.05 | 17.09 | +0.35% | 205,027 |
| Oct 29, 2026 | 16.98 | 17.08 | 16.90 | 17.03 | -1.45% | 232,803 |
| Oct 28, 2026 | 17.28 | 17.35 | 17.24 | 17.28 | -0.09% | 211,683 |
| Oct 27, 2026 | 17.34 | 17.39 | 17.23 | 17.30 | -0.60% | 212,152 |
| Oct 26, 2026 | 17.43 | 17.57 | 17.32 | 17.40 | -0.11% | 167,946 |
| Oct 23, 2026 | 17.47 | 17.50 | 17.34 | 17.42 | +0.11% | 53,354 |
| Oct 22, 2026 | 17.37 | 17.65 | 17.30 | 17.40 | +0.17% | 80,608 |
| Oct 21, 2026 | 17.61 | 17.61 | 17.37 | 17.37 | -0.74% | 110,775 |
| Oct 20, 2026 | 17.67 | 17.70 | 17.44 | 17.50 | -0.51% | 80,132 |
| Oct 19, 2026 | 17.62 | 17.84 | 17.51 | 17.59 | +0.11% | 79,971 |
| Oct 16, 2026 | 17.54 | 17.97 | 17.54 | 17.57 | -0.28% | 344,974 |
| Oct 15, 2026 | 17.71 | 17.78 | 17.60 | 17.62 | +0.63% | 121,032 |
| Oct 14, 2026 | 17.46 | 17.66 | 17.46 | 17.51 | -0.79% | 140,995 |
| Oct 13, 2026 | 17.47 | 17.67 | 17.37 | 17.65 | +1.20% | 112,900 |
| Oct 12, 2026 | 17.43 | 17.52 | 17.34 | 17.44 | +0.06% | 106,490 |
| Oct 9, 2026 | 17.52 | 17.54 | 17.35 | 17.43 | -0.51% | 106,401 |
| Oct 8, 2026 | 17.45 | 17.57 | 17.25 | 17.52 | +0.40% | 167,412 |
| Oct 7, 2026 | 17.51 | 17.66 | 17.25 | 17.45 | -1.36% | 114,171 |
| Oct 6, 2026 | 17.85 | 17.88 | 17.69 | 17.69 | -0.43% | 76,634 |
| Oct 5, 2026 | 17.88 | 17.92 | 17.71 | 17.77 | -0.97% | 116,814 |
| Oct 2, 2026 | 18.01 | 18.13 | 17.82 | 17.94 | -0.06% | 146,856 |
| Oct 1, 2026 | 17.29 | 18.01 | 17.13 | 17.95 | +4.12% | 288,222 |
| Sep 30, 2026 | 17.37 | 17.46 | 17.22 | 17.24 | -1.15% | 253,616 |
| Sep 29, 2026 | 17.63 | 17.63 | 17.36 | 17.44 | -0.63% | 140,584 |
| Sep 28, 2026 | 17.61 | 17.72 | 17.51 | 17.55 | -0.96% | 96,723 |
| Sep 25, 2026 | 17.70 | 17.75 | 17.56 | 17.72 | -0.17% | 109,476 |
| Sep 24, 2026 | 17.63 | 17.79 | 17.55 | 17.75 | +0.45% | 118,893 |
| Sep 23, 2026 | 17.78 | 17.97 | 17.55 | 17.67 | -1.17% | 116,783 |
| Sep 22, 2026 | 18.01 | 18.12 | 17.72 | 17.88 | -0.78% | 114,864 |
| Sep 21, 2026 | 18.11 | 18.20 | 17.91 | 18.02 | -0.44% | 134,437 |
| Sep 18, 2026 | 18.11 | 18.22 | 18.00 | 18.10 | -0.17% | 64,290 |
| Sep 17, 2026 | 18.15 | 18.27 | 18.02 | 18.13 | +0.34% | 143,673 |
| Sep 16, 2026 | 17.60 | 18.17 | 17.60 | 18.07 | +2.72% | 330,166 |
| Sep 15, 2026 | 17.79 | 17.89 | 17.29 | 17.59 | -1.24% | 387,628 |
| Sep 14, 2026 | 17.80 | 17.92 | 17.76 | 17.81 | -0.11% | 88,383 |
| Sep 11, 2026 | 17.97 | 18.01 | 17.77 | 17.83 | +0.11% | 106,504 |
| Sep 10, 2026 | 17.89 | 17.94 | 17.67 | 17.81 | -0.84% | 111,360 |
| Sep 9, 2026 | 18.01 | 18.06 | 17.82 | 17.96 | -0.55% | 142,818 |
| Sep 8, 2026 | 18.26 | 18.27 | 18.00 | 18.06 | -1.15% | 100,086 |
| Sep 4, 2026 | 18.20 | 18.30 | 18.13 | 18.27 | +0.38% | 109,318 |
| Sep 3, 2026 | 18.32 | 18.33 | 18.17 | 18.20 | -0.66% | 80,548 |
| Sep 2, 2026 | 18.16 | 18.34 | 18.05 | 18.32 | +0.38% | 175,402 |
| Aug 31, 2026 | 18.30 | 18.45 | 18.11 | 18.25 | -0.60% | 90,584 |
| Aug 28, 2026 | 18.62 | 18.62 | 18.36 | 18.36 | -1.13% | 63,577 |
| Aug 27, 2026 | 18.59 | 18.65 | 18.50 | 18.57 | +0.16% | 67,811 |
| Aug 26, 2026 | 18.57 | 18.62 | 18.47 | 18.54 | -0.27% | 93,983 |
| Aug 25, 2026 | 18.56 | 18.64 | 18.47 | 18.59 | +0.60% | 107,846 |
| Aug 24, 2026 | 18.25 | 18.49 | 18.18 | 18.48 | +1.32% | 116,808 |
| Aug 21, 2026 | 18.36 | 18.36 | 18.16 | 18.24 | -0.27% | 64,296 |
| Aug 20, 2026 | 18.35 | 18.38 | 18.25 | 18.29 | -0.44% | 66,433 |
| Aug 19, 2026 | 18.32 | 18.45 | 18.20 | 18.37 | +0.80% | 93,714 |
| Aug 18, 2026 | 18.28 | 18.32 | 18.15 | 18.23 | -0.25% | 79,798 |
| Aug 17, 2026 | 18.48 | 18.49 | 18.27 | 18.27 | -0.98% | 102,033 |
| Aug 14, 2026 | 18.46 | 18.56 | 18.41 | 18.45 | -0.16% | 63,764 |
| Aug 13, 2026 | 18.50 | 18.56 | 18.46 | 18.48 | +0.05% | 53,128 |
| Aug 12, 2026 | 18.54 | 18.55 | 18.46 | 18.47 | -0.27% | 67,954 |
| Aug 11, 2026 | 18.53 | 18.56 | 18.48 | 18.52 | -0.22% | 57,015 |
| Aug 10, 2026 | 18.63 | 18.63 | 18.49 | 18.56 | -0.22% | 85,616 |
| Aug 7, 2026 | 18.68 | 18.70 | 18.55 | 18.60 | +0.05% | 41,440 |
| Aug 6, 2026 | 18.78 | 18.78 | 18.57 | 18.59 | -0.64% | 52,694 |
| Aug 5, 2026 | 18.86 | 18.86 | 18.71 | 18.71 | -0.69% | 74,447 |
| Aug 4, 2026 | 18.82 | 18.87 | 18.80 | 18.84 | +0.16% | 73,908 |
| Aug 3, 2026 | 18.77 | 18.89 | 18.76 | 18.81 | +0.05% | 49,725 |
| Jul 31, 2026 | 18.70 | 18.87 | 18.64 | 18.80 | +0.43% | 164,035 |
| Jul 30, 2026 | 18.68 | 18.75 | 18.63 | 18.72 | +0.65% | 91,384 |
| Jul 29, 2026 | 18.69 | 18.79 | 18.58 | 18.60 | -2.41% | 138,347 |
| Jul 28, 2026 | 19.00 | 19.13 | 19.00 | 19.06 | +0.21% | 81,685 |
| Jul 27, 2026 | 19.02 | 19.06 | 18.95 | 19.02 | +0.37% | 52,882 |
| Jul 24, 2026 | 19.04 | 19.05 | 18.95 | 18.95 | -0.21% | 61,913 |
| Jul 23, 2026 | 19.00 | 19.08 | 18.98 | 18.99 | -0.63% | 72,756 |
| Jul 22, 2026 | 19.08 | 19.18 | 19.07 | 19.11 | +0.00% | 67,619 |
| Jul 21, 2026 | 19.15 | 19.24 | 19.09 | 19.11 | -0.31% | 56,083 |
| Jul 20, 2026 | 19.15 | 19.25 | 19.15 | 19.17 | +0.00% | 108,083 |
| Jul 17, 2026 | 19.16 | 19.18 | 19.11 | 19.17 | +0.21% | 49,494 |
| Jul 16, 2026 | 19.13 | 19.18 | 19.07 | 19.13 | -0.21% | 71,064 |
| Jul 15, 2026 | 19.13 | 19.24 | 19.12 | 19.17 | +0.10% | 90,069 |
| Jul 14, 2026 | 19.09 | 19.18 | 19.06 | 19.15 | +0.52% | 52,214 |
| Jul 13, 2026 | 19.12 | 19.17 | 19.03 | 19.05 | -0.37% | 84,682 |
| Jul 10, 2026 | 19.15 | 19.20 | 19.07 | 19.12 | -0.26% | 79,307 |
| Jul 9, 2026 | 19.16 | 19.22 | 19.14 | 19.17 | +0.05% | 85,097 |
| Jul 8, 2026 | 19.24 | 19.28 | 19.11 | 19.16 | -0.62% | 75,017 |
| Jul 7, 2026 | 19.37 | 19.38 | 19.25 | 19.28 | -0.46% | 63,314 |
| Jul 6, 2026 | 19.28 | 19.39 | 19.28 | 19.37 | +0.47% | 68,215 |
| Jul 2, 2026 | 19.34 | 19.40 | 19.22 | 19.28 | -0.05% | 73,002 |
| Jul 1, 2026 | 19.28 | 19.40 | 19.27 | 19.29 | +0.26% | 77,527 |
| Jun 30, 2026 | 19.30 | 19.38 | 19.14 | 19.24 | -0.31% | 869,592 |
| Jun 29, 2026 | 19.26 | 19.36 | 19.21 | 19.30 | +0.52% | 79,258 |
| Jun 26, 2026 | 19.25 | 19.30 | 19.17 | 19.20 | -0.41% | 92,595 |
| Jun 25, 2026 | 19.43 | 19.43 | 19.28 | 19.28 | -0.41% | 74,114 |
| Jun 24, 2026 | 19.42 | 19.49 | 19.32 | 19.36 | +0.00% | 51,100 |
| Jun 23, 2026 | 19.36 | 19.41 | 19.32 | 19.36 | -0.26% | 86,821 |
| Jun 22, 2026 | 19.67 | 19.67 | 19.41 | 19.41 | -1.12% | 83,867 |
| Jun 18, 2026 | 19.62 | 19.68 | 19.56 | 19.63 | +0.10% | 70,171 |
| Jun 17, 2026 | 19.60 | 19.69 | 19.58 | 19.61 | +0.05% | 82,771 |
| Jun 16, 2026 | 19.60 | 19.69 | 19.59 | 19.60 | -0.05% | 45,757 |
| Jun 15, 2026 | 19.61 | 19.63 | 19.59 | 19.61 | +0.15% | 39,202 |
| Jun 12, 2026 | 19.57 | 19.61 | 19.51 | 19.58 | +0.05% | 81,511 |
| Jun 11, 2026 | 19.30 | 19.57 | 19.30 | 19.57 | +1.14% | 96,870 |
| Jun 10, 2026 | 19.33 | 19.40 | 19.30 | 19.35 | -0.21% | 61,260 |
| Jun 9, 2026 | 19.30 | 19.39 | 19.26 | 19.39 | +0.21% | 89,587 |
| Jun 8, 2026 | 19.31 | 19.38 | 19.26 | 19.35 | +0.21% | 65,887 |
| Jun 5, 2026 | 19.25 | 19.33 | 19.21 | 19.31 | +0.00% | 73,507 |
| Jun 4, 2026 | 19.35 | 19.44 | 19.31 | 19.31 | -0.21% | 42,532 |
| Jun 3, 2026 | 19.46 | 19.50 | 19.25 | 19.35 | -0.87% | 109,427 |
| Jun 2, 2026 | 19.57 | 19.57 | 19.45 | 19.52 | -0.26% | 72,914 |
| Jun 1, 2026 | 19.55 | 19.68 | 19.52 | 19.57 | +0.05% | 45,893 |
| May 29, 2026 | 19.64 | 19.73 | 19.56 | 19.56 | -0.46% | 83,317 |
| May 28, 2026 | 19.59 | 19.71 | 19.58 | 19.65 | +0.15% | 50,516 |
| May 27, 2026 | 19.65 | 19.67 | 19.56 | 19.62 | +0.26% | 48,979 |
| May 26, 2026 | 19.53 | 19.62 | 19.51 | 19.57 | +0.46% | 51,638 |
| May 22, 2026 | 19.56 | 19.58 | 19.45 | 19.48 | -0.10% | 57,315 |
| May 21, 2026 | 19.60 | 19.64 | 19.42 | 19.50 | -0.46% | 73,220 |
| May 20, 2026 | 19.55 | 19.65 | 19.50 | 19.59 | +0.36% | 40,231 |
| May 19, 2026 | 19.55 | 19.60 | 19.51 | 19.52 | -0.56% | 45,843 |
| May 18, 2026 | 19.71 | 19.82 | 19.60 | 19.63 | -0.30% | 62,016 |
| May 15, 2026 | 19.83 | 19.85 | 19.68 | 19.69 | -1.10% | 65,753 |
| May 14, 2026 | 19.98 | 20.03 | 19.88 | 19.91 | -0.31% | 44,430 |
| May 13, 2026 | 20.06 | 20.10 | 19.95 | 19.97 | -0.63% | 64,903 |
| May 12, 2026 | 20.17 | 20.17 | 20.07 | 20.10 | -0.35% | 39,377 |
| May 11, 2026 | 20.12 | 20.18 | 20.06 | 20.17 | +0.05% | 36,365 |
| May 8, 2026 | 20.08 | 20.16 | 20.04 | 20.16 | +0.65% | 66,215 |
| May 7, 2026 | 20.09 | 20.12 | 20.02 | 20.03 | -0.30% | 62,434 |
| May 6, 2026 | 20.06 | 20.14 | 20.04 | 20.09 | +0.15% | 42,325 |
| May 5, 2026 | 20.09 | 20.09 | 19.98 | 20.06 | +0.15% | 34,421 |
| May 4, 2026 | 20.06 | 20.13 | 20.02 | 20.03 | -0.30% | 43,354 |
| May 1, 2026 | 20.04 | 20.12 | 19.95 | 20.09 | +0.60% | 86,736 |
| Apr 30, 2026 | 19.95 | 20.04 | 19.85 | 19.97 | +0.35% | 116,827 |
| Apr 29, 2026 | 20.16 | 20.16 | 19.82 | 19.90 | -2.69% | 82,302 |
| Apr 28, 2026 | 20.42 | 20.51 | 20.42 | 20.45 | -0.15% | 45,080 |
| Apr 27, 2026 | 20.55 | 20.55 | 20.45 | 20.48 | -0.15% | 53,466 |
| Apr 24, 2026 | 20.55 | 20.62 | 20.50 | 20.51 | -0.15% | 40,875 |
| Apr 23, 2026 | 20.47 | 20.60 | 20.47 | 20.54 | +0.34% | 70,336 |
| Apr 22, 2026 | 20.38 | 20.50 | 20.35 | 20.47 | +0.54% | 38,839 |
| Apr 21, 2026 | 20.40 | 20.44 | 20.32 | 20.36 | -0.05% | 49,681 |
| Apr 20, 2026 | 20.37 | 20.44 | 20.28 | 20.37 | -0.20% | 42,010 |
| Apr 17, 2026 | 20.46 | 20.46 | 20.36 | 20.41 | +0.29% | 30,498 |
| Apr 16, 2026 | 20.50 | 20.50 | 20.32 | 20.35 | -0.34% | 44,873 |
| Apr 15, 2026 | 20.41 | 20.48 | 20.32 | 20.42 | +0.39% | 37,452 |
| Apr 14, 2026 | 20.24 | 20.37 | 20.21 | 20.34 | +0.74% | 32,337 |
| Apr 13, 2026 | 20.18 | 20.25 | 20.10 | 20.19 | +0.20% | 59,517 |
| Apr 10, 2026 | 20.13 | 20.20 | 20.10 | 20.15 | +0.10% | 54,854 |
| Apr 9, 2026 | 20.16 | 20.20 | 20.09 | 20.13 | -0.15% | 55,220 |
| Apr 8, 2026 | 20.11 | 20.27 | 20.04 | 20.16 | +1.31% | 64,475 |
| Apr 7, 2026 | 19.69 | 19.90 | 19.59 | 19.90 | +0.96% | 99,373 |
| Apr 6, 2026 | 19.74 | 19.74 | 19.57 | 19.71 | +0.56% | 41,983 |
| Apr 2, 2026 | 19.35 | 19.62 | 19.35 | 19.60 | +0.51% | 52,733 |
| Apr 1, 2026 | 19.36 | 19.61 | 19.30 | 19.50 | +1.04% | 109,693 |
| Mar 31, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | -0.41% | 421,453 |
| Mar 30, 2026 | 19.58 | 19.63 | 19.35 | 19.38 | -0.77% | 88,235 |
| Mar 27, 2026 | 19.62 | 19.66 | 19.53 | 19.53 | -0.71% | 56,246 |
| Mar 26, 2026 | 19.70 | 19.79 | 19.62 | 19.67 | -0.10% | 102,367 |
| Mar 25, 2026 | 19.66 | 19.83 | 19.62 | 19.69 | +0.56% | 124,631 |
| Mar 24, 2026 | 19.59 | 19.73 | 19.57 | 19.58 | -0.46% | 51,119 |
| Mar 23, 2026 | 19.73 | 19.86 | 19.67 | 19.67 | +0.10% | 116,534 |
| Mar 20, 2026 | 19.92 | 19.95 | 19.65 | 19.65 | -1.55% | 115,336 |
| Mar 19, 2026 | 20.00 | 20.09 | 19.96 | 19.96 | -0.35% | 64,764 |
| Mar 18, 2026 | 20.19 | 20.26 | 20.01 | 20.03 | -0.69% | 79,819 |
| Mar 17, 2026 | 20.30 | 20.37 | 20.16 | 20.17 | -0.49% | 116,384 |
| Mar 16, 2026 | 20.40 | 20.52 | 20.21 | 20.27 | -0.54% | 70,168 |
| Mar 13, 2026 | 20.53 | 20.62 | 20.33 | 20.38 | -0.73% | 59,150 |
| Mar 12, 2026 | 20.61 | 20.65 | 20.52 | 20.53 | -0.68% | 42,488 |
| Mar 11, 2026 | 20.74 | 20.84 | 20.66 | 20.67 | -0.34% | 61,634 |
| Mar 10, 2026 | 20.81 | 20.82 | 20.74 | 20.74 | -0.10% | 38,161 |
| Mar 9, 2026 | 20.70 | 20.82 | 20.69 | 20.76 | -0.43% | 62,053 |
| Mar 6, 2026 | 21.02 | 21.02 | 20.84 | 20.85 | -1.00% | 66,363 |
| Mar 5, 2026 | 21.03 | 21.12 | 20.96 | 21.06 | +0.14% | 54,552 |
| Mar 4, 2026 | 20.98 | 21.08 | 20.95 | 21.03 | -0.14% | 39,873 |
| Mar 3, 2026 | 20.90 | 21.09 | 20.82 | 21.06 | -0.24% | 78,927 |
| Mar 2, 2026 | 20.83 | 21.18 | 20.65 | 21.11 | +1.05% | 124,592 |
| Feb 27, 2026 | 20.82 | 20.97 | 20.82 | 20.89 | -0.05% | 442,912 |
| Feb 26, 2026 | 20.91 | 20.92 | 20.81 | 20.90 | -0.19% | 67,578 |
| Feb 25, 2026 | 20.80 | 20.95 | 20.79 | 20.94 | +0.67% | 85,905 |
| Feb 24, 2026 | 20.71 | 20.81 | 20.68 | 20.80 | +0.14% | 54,746 |
| Feb 23, 2026 | 20.76 | 20.79 | 20.67 | 20.77 | +0.10% | 73,789 |
| Feb 20, 2026 | 20.73 | 20.76 | 20.72 | 20.75 | +0.05% | 44,167 |
| Feb 19, 2026 | 20.68 | 20.79 | 20.67 | 20.74 | -0.05% | 88,559 |
| Feb 18, 2026 | 20.76 | 20.86 | 20.69 | 20.75 | +0.00% | 82,992 |
| Feb 17, 2026 | 20.65 | 20.76 | 20.55 | 20.75 | +0.83% | 76,208 |
| Feb 13, 2026 | 20.50 | 20.62 | 20.50 | 20.58 | +0.44% | 54,181 |
| Feb 12, 2026 | 20.49 | 20.55 | 20.49 | 20.49 | +0.00% | 59,432 |
| Feb 11, 2026 | 20.45 | 20.52 | 20.39 | 20.49 | +0.29% | 35,248 |
| Feb 10, 2026 | 20.35 | 20.45 | 20.31 | 20.43 | +0.25% | 36,966 |
| Feb 9, 2026 | 20.37 | 20.39 | 20.28 | 20.38 | +0.25% | 66,818 |
| Feb 6, 2026 | 20.46 | 20.46 | 20.32 | 20.33 | -0.34% | 76,774 |
| Feb 5, 2026 | 20.42 | 20.47 | 20.35 | 20.40 | -0.05% | 49,209 |
| Feb 4, 2026 | 20.49 | 20.50 | 20.40 | 20.41 | -0.10% | 66,163 |
| Feb 3, 2026 | 20.52 | 20.57 | 20.37 | 20.43 | -0.49% | 44,457 |
| Feb 2, 2026 | 20.55 | 20.58 | 20.46 | 20.53 | -0.10% | 48,672 |
| Jan 30, 2026 | 20.57 | 20.57 | 20.46 | 20.55 | +0.05% | 77,132 |
| Jan 29, 2026 | 20.60 | 20.60 | 20.50 | 20.54 | -1.49% | 51,248 |
| Jan 28, 2026 | 20.91 | 20.91 | 20.81 | 20.85 | -0.33% | 47,533 |
| Jan 27, 2026 | 20.92 | 20.92 | 20.85 | 20.92 | -0.14% | 36,450 |
| Jan 26, 2026 | 20.83 | 20.95 | 20.80 | 20.95 | +0.62% | 66,796 |
| Jan 23, 2026 | 20.88 | 20.92 | 20.79 | 20.82 | +0.00% | 80,338 |
| Jan 22, 2026 | 20.78 | 20.88 | 20.75 | 20.82 | +0.19% | 56,475 |
| Jan 21, 2026 | 20.72 | 20.84 | 20.68 | 20.78 | +0.43% | 73,681 |
| Jan 20, 2026 | 20.70 | 20.75 | 20.57 | 20.69 | -0.43% | 113,491 |
| Jan 16, 2026 | 20.81 | 20.92 | 20.77 | 20.78 | -0.43% | 57,553 |
| Jan 15, 2026 | 20.81 | 20.91 | 20.80 | 20.87 | +0.63% | 76,513 |
| Jan 14, 2026 | 20.65 | 20.78 | 20.59 | 20.74 | +0.34% | 59,432 |
| Jan 13, 2026 | 20.67 | 20.77 | 20.59 | 20.67 | +0.05% | 102,420 |
| Jan 12, 2026 | 20.64 | 20.71 | 20.52 | 20.66 | -0.05% | 76,745 |
| Jan 9, 2026 | 20.61 | 20.67 | 20.55 | 20.67 | +0.34% | 84,214 |
| Jan 8, 2026 | 20.56 | 20.64 | 20.52 | 20.60 | +0.00% | 79,839 |
| Jan 7, 2026 | 20.62 | 20.64 | 20.52 | 20.60 | +0.15% | 72,437 |
| Jan 6, 2026 | 20.55 | 20.60 | 20.45 | 20.57 | -0.05% | 120,375 |
| Jan 5, 2026 | 20.58 | 20.66 | 20.45 | 20.58 | +0.44% | 131,145 |
| Jan 2, 2026 | 20.31 | 20.51 | 20.31 | 20.49 | +1.24% | 77,992 |
| Dec 31, 2025 | 20.21 | 20.27 | 20.20 | 20.24 | +0.00% | 188,961 |
| Dec 30, 2025 | 20.28 | 20.28 | 20.16 | 20.24 | -0.05% | 122,015 |
| Dec 29, 2025 | 20.24 | 20.29 | 20.24 | 20.25 | -0.05% | 74,415 |
| Dec 26, 2025 | 20.26 | 20.30 | 20.23 | 20.26 | +0.00% | 83,943 |
| Dec 24, 2025 | 20.22 | 20.30 | 20.21 | 20.26 | +0.10% | 205,107 |
| Dec 23, 2025 | 20.25 | 20.29 | 20.21 | 20.24 | -0.34% | 117,550 |
| Dec 22, 2025 | 20.34 | 20.39 | 20.27 | 20.31 | +0.05% | 83,563 |
| Dec 19, 2025 | 20.26 | 20.35 | 20.26 | 20.30 | +0.10% | 60,364 |
| Dec 18, 2025 | 20.32 | 20.38 | 20.27 | 20.28 | +0.00% | 160,808 |
| Dec 17, 2025 | 20.39 | 20.39 | 20.24 | 20.28 | -0.54% | 142,714 |
| Dec 16, 2025 | 20.39 | 20.40 | 20.33 | 20.39 | +0.20% | 101,898 |
| Dec 15, 2025 | 20.34 | 20.40 | 20.27 | 20.35 | +0.25% | 82,422 |
| Dec 12, 2025 | 20.35 | 20.41 | 20.26 | 20.30 | -0.78% | 105,133 |
| Dec 11, 2025 | 20.15 | 20.46 | 20.10 | 20.46 | +1.49% | 321,906 |
| Dec 10, 2025 | 20.12 | 20.23 | 20.00 | 20.16 | +0.50% | 198,465 |
| Dec 9, 2025 | 20.13 | 20.16 | 20.05 | 20.06 | -0.05% | 107,696 |
| Dec 8, 2025 | 20.00 | 20.11 | 19.91 | 20.07 | +0.20% | 207,355 |
| Dec 5, 2025 | 20.03 | 20.08 | 19.90 | 20.03 | -0.05% | 175,523 |
| Dec 4, 2025 | 20.10 | 20.15 | 20.03 | 20.04 | -0.35% | 108,343 |
| Dec 3, 2025 | 20.11 | 20.14 | 20.03 | 20.11 | +0.00% | 84,148 |
| Dec 2, 2025 | 20.01 | 20.11 | 19.92 | 20.11 | +0.40% | 139,789 |
| Dec 1, 2025 | 20.02 | 20.13 | 19.97 | 20.03 | -0.50% | 85,161 |
| Nov 28, 2025 | 20.21 | 20.24 | 20.05 | 20.13 | -0.35% | 145,919 |
| Nov 26, 2025 | 20.15 | 20.24 | 20.11 | 20.20 | +0.35% | 82,316 |
| Nov 25, 2025 | 20.10 | 20.25 | 20.07 | 20.13 | +0.25% | 95,367 |
| Nov 24, 2025 | 20.06 | 20.18 | 20.03 | 20.08 | +0.30% | 63,085 |
| Nov 21, 2025 | 19.98 | 20.15 | 19.91 | 20.02 | +0.20% | 88,598 |
| Nov 20, 2025 | 20.14 | 20.20 | 19.92 | 19.98 | -0.40% | 129,319 |
| Nov 19, 2025 | 20.09 | 20.12 | 20.02 | 20.06 | -0.15% | 124,895 |
| Nov 18, 2025 | 20.09 | 20.16 | 20.02 | 20.09 | +0.00% | 103,493 |
| Nov 17, 2025 | 20.27 | 20.29 | 19.90 | 20.09 | -0.99% | 116,748 |
| Nov 14, 2025 | 20.26 | 20.40 | 20.14 | 20.29 | +0.10% | 128,486 |
| Nov 13, 2025 | 20.55 | 20.56 | 20.26 | 20.27 | -1.41% | 102,585 |
| Nov 12, 2025 | 20.78 | 20.80 | 20.53 | 20.56 | -1.01% | 79,996 |
| Nov 11, 2025 | 20.79 | 20.83 | 20.75 | 20.77 | +0.10% | 43,610 |
| Nov 10, 2025 | 20.69 | 20.76 | 20.61 | 20.75 | +0.39% | 42,526 |
| Nov 7, 2025 | 20.72 | 20.72 | 20.54 | 20.67 | -0.24% | 91,037 |
| Nov 6, 2025 | 20.70 | 20.73 | 20.61 | 20.72 | +0.19% | 110,528 |
| Nov 5, 2025 | 20.64 | 20.76 | 20.60 | 20.68 | +0.19% | 80,612 |
| Nov 4, 2025 | 20.62 | 20.72 | 20.53 | 20.64 | -0.24% | 89,951 |
| Nov 3, 2025 | 20.82 | 20.85 | 20.67 | 20.69 | -0.29% | 119,187 |
| Oct 31, 2025 | 20.86 | 20.86 | 20.68 | 20.75 | -0.38% | 217,529 |
Daily open, high, low, close and volume for The Southern Company Series 2020A 4.95% Junior Subordinated Notes due January 30, 2080 (SOJD). Showing 250 trading days. Unadjusted prices.