The Southern Company JR 2017B NT 77 (SOJC) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -1.8%
- 3M
- -8.9%
- YTD
- -16.2%
- 1Y
- -20.1%
- 3Y
- -4.2%
- 5Y
- -7.0%
Loading 10-year price history...
SOJC Historical Performance
SOJC Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +1.4%
- 2018 annual price return
- -13.4%
- 2019 annual price return
- +18.0%
- 2020 annual price return
- +2.4%
- 2021 annual price return
- -3.0%
- 2022 annual price return
- -19.2%
- 2023 annual price return
- +11.0%
- 2024 annual price return
- -7.6%
- 2025 annual price return
- -3.3%
- 2026 annual price return
- -15.6%
SOJC Stock Price Trajectory (2017–2026)
As of October 24, 2026, The Southern Company JR 2017B NT 77 (SOJC) trades at $18.32, representing a -20.1% return over the past year. The stock has delivered a -5.6% total return over five years (-7.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.48 on December 31, 2020. From this peak, SOJC has corrected -33.3%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers NEE (-1.4% 1Y), DUK (-1.8% 1Y), and D (+7.4% 1Y), SOJC has underperformed the peer group average. Compare SOJC vs NEE →
SOJC Historical Price Data · from 2017
Rows 1–50 of 2,238| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 18.34 | 18.35 | 18.30 | 18.32 | 28K | +0.22% |
| 2026-10-22 | 18.32 | 18.43 | 18.21 | 18.28 | 40K | 0.00% |
| 2026-10-21 | 18.33 | 18.42 | 18.27 | 18.28 | 52K | -0.76% |
| 2026-10-20 | 18.55 | 18.58 | 18.35 | 18.42 | 31K | -0.43% |
| 2026-10-19 | 18.58 | 18.78 | 18.48 | 18.50 | 43K | -0.48% |
| 2026-10-16 | 18.68 | 18.99 | 18.43 | 18.59 | 47K | -0.54% |
| 2026-10-15 | 18.64 | 18.75 | 18.56 | 18.69 | 35K | +1.14% |
| 2026-10-14 | 18.50 | 18.60 | 18.42 | 18.48 | 39K | -0.81% |
| 2026-10-13 | 18.41 | 18.70 | 18.41 | 18.63 | 31K | +1.14% |
| 2026-10-12 | 18.48 | 18.52 | 18.37 | 18.42 | 24K | -0.11% |
| 2026-10-09 | 18.59 | 18.59 | 18.34 | 18.44 | 68K | -0.43% |
| 2026-10-08 | 18.45 | 18.55 | 18.28 | 18.52 | 47K | +0.38% |
| 2026-10-07 | 18.55 | 18.65 | 18.29 | 18.45 | 66K | -1.34% |
| 2026-10-06 | 18.70 | 18.85 | 18.68 | 18.70 | 33K | -0.37% |
| 2026-10-05 | 18.77 | 18.83 | 18.62 | 18.77 | 39K | -0.21% |
| 2026-10-02 | 18.85 | 19.02 | 18.74 | 18.81 | 52K | +0.05% |
| 2026-10-01 | 18.25 | 18.82 | 18.18 | 18.80 | 67K | +3.01% |
| 2026-09-30 | 18.50 | 18.55 | 18.11 | 18.25 | 119K | -1.35% |
| 2026-09-29 | 18.56 | 18.60 | 18.40 | 18.50 | 66K | -0.70% |
| 2026-09-28 | 18.59 | 18.64 | 18.18 | 18.63 | 49K | -0.11% |
| 2026-09-25 | 18.92 | 18.92 | 18.57 | 18.65 | 33K | 0.00% |
| 2026-09-24 | 18.63 | 18.72 | 18.48 | 18.65 | 67K | -0.05% |
| 2026-09-23 | 18.78 | 18.93 | 18.58 | 18.66 | 104K | -1.27% |
| 2026-09-22 | 19.09 | 19.09 | 18.81 | 18.90 | 32K | -0.47% |
| 2026-09-21 | 19.10 | 19.25 | 18.90 | 18.99 | 53K | -0.73% |
| 2026-09-18 | 19.25 | 19.25 | 18.97 | 19.13 | 34K | -0.73% |
| 2026-09-17 | 19.22 | 19.40 | 19.00 | 19.27 | 35K | +0.10% |
| 2026-09-16 | 18.90 | 19.34 | 18.90 | 19.25 | 32K | +1.85% |
| 2026-09-15 | 18.97 | 19.15 | 18.73 | 18.90 | 65K | -0.89% |
| 2026-09-14 | 19.10 | 19.15 | 19.00 | 19.07 | 39K | -0.16% |
| 2026-09-11 | 19.06 | 19.22 | 19.02 | 19.10 | 31K | +0.47% |
| 2026-09-10 | 19.11 | 19.17 | 18.96 | 19.01 | 64K | -0.99% |
| 2026-09-09 | 19.32 | 19.33 | 19.15 | 19.20 | 32K | -0.78% |
| 2026-09-08 | 19.46 | 19.53 | 19.32 | 19.35 | 30K | -0.77% |
| 2026-09-04 | 19.56 | 19.56 | 19.38 | 19.50 | 30K | -0.10% |
| 2026-09-03 | 19.56 | 19.60 | 19.47 | 19.52 | 12K | -0.05% |
| 2026-09-02 | 19.55 | 19.60 | 19.44 | 19.53 | 39K | +0.36% |
| 2026-09-01 | 19.51 | 19.60 | 19.43 | 19.46 | 42K | -0.92% |
| 2026-08-31 | 19.70 | 19.70 | 19.42 | 19.64 | 59K | -1.90% |
| 2026-08-28 | 20.04 | 20.13 | 19.94 | 20.02 | 44K | -0.30% |
| 2026-08-27 | 20.01 | 20.08 | 19.97 | 20.08 | 17K | +0.25% |
| 2026-08-26 | 20.04 | 20.09 | 19.96 | 20.03 | 21K | -0.10% |
| 2026-08-25 | 20.02 | 20.14 | 19.93 | 20.05 | 40K | +0.80% |
| 2026-08-24 | 19.77 | 19.93 | 19.69 | 19.89 | 35K | +0.71% |
| 2026-08-21 | 19.70 | 19.81 | 19.63 | 19.75 | 34K | -0.10% |
| 2026-08-20 | 19.81 | 19.83 | 19.74 | 19.77 | 41K | -0.70% |
| 2026-08-19 | 19.82 | 19.91 | 19.71 | 19.91 | 65K | +0.91% |
| 2026-08-18 | 19.81 | 19.84 | 19.71 | 19.73 | 35K | -0.35% |
| 2026-08-17 | 19.92 | 19.97 | 19.79 | 19.80 | 38K | -0.60% |
| 2026-08-14 | 20.03 | 20.03 | 19.90 | 19.92 | 22K | -0.55% |
SOJC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SOJC — Frequently Asked Questions
Quick answers to the most common questions about buying SOJC stock.
How has SOJC stock performed recently?
SOJC declined -20.1% over the past year, below its 5-year annualized CAGR of -7.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SOJC's all-time high price?
The Southern Company JR 2017B NT 77 reached $27.48 on 2020-12-31. The 52-week high is $23.12. Current 1-year return of -20.1% places the stock further from historical peaks.
Where can I download SOJC historical price data?
This page provides SOJC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.