The Southern Company JR 2017B NT 77 (SOJC) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
SOJC Historical Performance
Short-Term Returns
SOJC Stock Price Trajectory (2017–2026)
As of May 8, 2026, The Southern Company JR 2017B NT 77 (SOJC) trades at $21.78, representing a +1.3% return over the past year. The stock has delivered a +5.4% total return over five years (-4.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.48 on December 31, 2020. From this peak, SOJC has corrected -20.7%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers NEE (+38.5% 1Y), DUK (+1.8% 1Y), and D (+11.7% 1Y), SOJC has underperformed the peer group average. Compare SOJC vs NEE →
SOJC Historical Price Data (2025–2026)
Showing 30 of 2,122 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 21.74 | 21.81 | 21.72 | 21.78 | 18K | +0.05% |
| 2026-05-06 | 21.70 | 21.79 | 21.70 | 21.77 | 9K | +0.37% |
| 2026-05-05 | 21.73 | 21.77 | 21.64 | 21.69 | 11K | +0.18% |
| 2026-05-04 | 21.75 | 21.75 | 21.60 | 21.65 | 21K | -0.32% |
| 2026-05-01 | 21.70 | 21.78 | 21.70 | 21.72 | 10K | -0.18% |
| 2026-04-30 | 21.60 | 21.78 | 21.57 | 21.76 | 28K | +0.60% |
| 2026-04-29 | 21.78 | 21.78 | 21.63 | 21.63 | 22K | -0.78% |
| 2026-04-28 | 21.74 | 21.88 | 21.74 | 21.80 | 13K | -0.09% |
| 2026-04-27 | 21.90 | 21.90 | 21.82 | 21.82 | 15K | +0.09% |
| 2026-04-24 | 21.86 | 21.86 | 21.80 | 21.80 | 12K | +0.09% |
| 2026-04-23 | 21.70 | 21.84 | 21.65 | 21.78 | 21K | +0.28% |
| 2026-04-22 | 21.64 | 21.73 | 21.60 | 21.72 | 17K | +0.32% |
| 2026-04-21 | 21.66 | 21.69 | 21.57 | 21.65 | 15K | +0.19% |
| 2026-04-20 | 21.67 | 21.67 | 21.55 | 21.61 | 13K | -0.28% |
| 2026-04-17 | 21.68 | 21.77 | 21.65 | 21.67 | 9K | +0.42% |
| 2026-04-16 | 21.72 | 21.78 | 21.58 | 21.58 | 13K | -0.46% |
| 2026-04-15 | 21.62 | 21.77 | 21.62 | 21.68 | 11K | -0.05% |
| 2026-04-14 | 21.51 | 21.74 | 21.51 | 21.69 | 14K | +0.88% |
| 2026-04-13 | 21.45 | 21.51 | 21.44 | 21.50 | 18K | +0.09% |
| 2026-04-10 | 21.47 | 21.55 | 21.46 | 21.48 | 22K | -0.37% |
| 2026-04-09 | 21.44 | 21.59 | 21.42 | 21.56 | 21K | +0.56% |
| 2026-04-08 | 21.38 | 21.54 | 21.20 | 21.44 | 24K | +1.32% |
| 2026-04-07 | 21.14 | 21.19 | 21.05 | 21.16 | 21K | -0.14% |
| 2026-04-06 | 21.10 | 21.24 | 21.05 | 21.19 | 39K | +0.47% |
| 2026-04-02 | 20.98 | 21.16 | 20.96 | 21.09 | 33K | +0.43% |
| 2026-04-01 | 20.77 | 21.05 | 20.73 | 21.00 | 61K | +1.16% |
| 2026-03-31 | 20.80 | 20.90 | 20.50 | 20.76 | 196K | -0.14% |
| 2026-03-30 | 21.04 | 21.04 | 20.75 | 20.79 | 24K | -0.48% |
| 2026-03-27 | 20.98 | 21.00 | 20.81 | 20.89 | 22K | -0.52% |
| 2026-03-26 | 21.04 | 21.20 | 20.96 | 21.00 | 27K | -0.71% |
Full SOJC Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SOJC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SOJC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SOJC vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonSOJC — Frequently Asked Questions
Quick answers to the most common questions about buying SOJC stock.
How has SOJC stock performed recently?
SOJC returned +1.3% over the past year, beating its 5-year annualized CAGR of -4.1%. The stock trades above its 200-day moving average, confirming the uptrend.
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 $24.04. Current 1-year return of +1.3% places the stock closer to 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.