The Southern Company JR 2017B NT 77 (SOJC) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -4.7%
- 3M
- -2.8%
- YTD
- -6.6%
- 1Y
- -5.4%
- 3Y
- -5.7%
- 5Y
- -5.4%
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
- +1.3%
SOJC Stock Price Trajectory (2017–2026)
As of June 28, 2026, The Southern Company JR 2017B NT 77 (SOJC) trades at $20.42, representing a -5.4% return over the past year. The stock has delivered a +0.6% total return over five years (-5.4% 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 -25.7%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers NEE (+24.8% 1Y), DUK (+10.5% 1Y), and D (+25.8% 1Y), SOJC has underperformed the peer group average. Compare SOJC vs NEE →
SOJC Historical Price Data · from 2017
Rows 1–50 of 2,156| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 20.51 | 20.56 | 20.40 | 20.42 | 45K | -0.54% |
| 2026-06-25 | 20.69 | 20.69 | 20.53 | 20.53 | 25K | -0.44% |
| 2026-06-24 | 20.64 | 20.78 | 20.56 | 20.62 | 30K | +0.05% |
| 2026-06-23 | 20.59 | 20.71 | 20.59 | 20.61 | 31K | -0.34% |
| 2026-06-22 | 20.89 | 20.90 | 20.64 | 20.68 | 41K | -1.19% |
| 2026-06-18 | 20.97 | 21.00 | 20.90 | 20.93 | 17K | -0.05% |
| 2026-06-17 | 20.96 | 21.00 | 20.90 | 20.94 | 17K | -0.19% |
| 2026-06-16 | 20.97 | 20.98 | 20.90 | 20.98 | 20K | +0.24% |
| 2026-06-15 | 20.85 | 21.03 | 20.85 | 20.93 | 15K | +0.17% |
| 2026-06-12 | 20.88 | 20.93 | 20.80 | 20.89 | 16K | -0.12% |
| 2026-06-11 | 20.78 | 20.94 | 20.78 | 20.92 | 20K | +0.67% |
| 2026-06-10 | 20.80 | 20.89 | 20.76 | 20.78 | 21K | -0.10% |
| 2026-06-09 | 20.87 | 20.87 | 20.67 | 20.80 | 17K | -0.10% |
| 2026-06-08 | 20.84 | 20.96 | 20.81 | 20.82 | 24K | +0.05% |
| 2026-06-05 | 20.89 | 20.96 | 20.77 | 20.81 | 15K | -0.48% |
| 2026-06-04 | 20.91 | 21.03 | 20.91 | 20.91 | 20K | -0.14% |
| 2026-06-03 | 21.05 | 21.10 | 20.90 | 20.94 | 29K | -0.95% |
| 2026-06-02 | 21.24 | 21.24 | 21.08 | 21.14 | 22K | -0.38% |
| 2026-06-01 | 21.10 | 21.22 | 21.07 | 21.22 | 27K | +0.57% |
| 2026-05-29 | 21.27 | 21.31 | 21.10 | 21.10 | 33K | -2.31% |
| 2026-05-28 | 21.48 | 21.62 | 21.48 | 21.60 | 15K | +0.09% |
| 2026-05-27 | 21.54 | 21.65 | 21.42 | 21.58 | 36K | +0.75% |
| 2026-05-26 | 21.42 | 21.50 | 21.42 | 21.42 | 18K | +0.14% |
| 2026-05-22 | 21.37 | 21.47 | 21.33 | 21.39 | 14K | +0.28% |
| 2026-05-21 | 21.48 | 21.53 | 21.28 | 21.33 | 39K | -0.70% |
| 2026-05-20 | 21.39 | 21.49 | 21.30 | 21.48 | 36K | +0.70% |
| 2026-05-19 | 21.47 | 21.50 | 21.33 | 21.33 | 35K | -1.16% |
| 2026-05-18 | 21.71 | 21.71 | 21.54 | 21.58 | 29K | -0.19% |
| 2026-05-15 | 21.69 | 21.73 | 21.60 | 21.62 | 47K | -0.64% |
| 2026-05-14 | 21.78 | 21.82 | 21.75 | 21.76 | 21K | -0.14% |
| 2026-05-13 | 21.75 | 21.79 | 21.74 | 21.79 | 17K | +0.09% |
| 2026-05-12 | 21.76 | 21.85 | 21.72 | 21.77 | 29K | -0.41% |
| 2026-05-11 | 21.81 | 21.89 | 21.81 | 21.86 | 26K | -0.05% |
| 2026-05-08 | 21.80 | 21.88 | 21.80 | 21.87 | 16K | +0.41% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -5.4% over the past year, below its 5-year annualized CAGR of -5.4%. The stock trades above 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 $24.04. Current 1-year return of -5.4% 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.