Southern Company (The) Series 2 (SOJE) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -4.3%
- 3M
- -7.4%
- YTD
- -14.9%
- 1Y
- -17.6%
- 3Y
- -4.4%
- 5Y
- -9.7%
Loading 10-year price history...
SOJE Historical Performance
SOJE Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +9.3%
- 2021 annual price return
- -2.7%
- 2022 annual price return
- -32.9%
- 2023 annual price return
- +11.9%
- 2024 annual price return
- -4.6%
- 2025 annual price return
- -7.8%
- 2026 annual price return
- -13.4%
SOJE Stock Price Trajectory (2020–2026)
As of October 24, 2026, Southern Company (The) Series 2 (SOJE) trades at $15.32, representing a -17.6% return over the past year. The stock has delivered a -19.4% total return over five years (-9.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $26.93 on December 31, 2020. From this peak, SOJE has corrected -43.1%, currently trading 10% 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), SOJE has underperformed the peer group average. Compare SOJE vs NEE →
SOJE Historical Price Data · from 2020
Rows 1–50 of 1,529| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15.35 | 15.50 | 15.32 | 15.32 | 37K | -0.45% |
| 2026-10-22 | 15.36 | 15.64 | 15.23 | 15.39 | 82K | +0.20% |
| 2026-10-21 | 15.61 | 15.64 | 15.33 | 15.36 | 98K | -1.60% |
| 2026-10-20 | 15.60 | 15.70 | 15.42 | 15.61 | 120K | +0.19% |
| 2026-10-19 | 15.67 | 15.77 | 15.58 | 15.58 | 69K | -0.57% |
| 2026-10-16 | 15.68 | 15.93 | 15.62 | 15.67 | 271K | -0.13% |
| 2026-10-15 | 15.82 | 15.89 | 15.60 | 15.69 | 79K | +0.51% |
| 2026-10-14 | 15.52 | 15.63 | 15.40 | 15.61 | 202K | -1.82% |
| 2026-10-13 | 15.63 | 16.00 | 15.51 | 15.90 | 189K | +1.27% |
| 2026-10-12 | 15.54 | 15.79 | 15.54 | 15.70 | 48K | +0.71% |
| 2026-10-09 | 15.59 | 15.78 | 15.46 | 15.59 | 35K | -0.45% |
| 2026-10-08 | 15.72 | 15.84 | 15.64 | 15.66 | 84K | -0.25% |
| 2026-10-07 | 15.81 | 15.85 | 15.63 | 15.70 | 74K | -1.75% |
| 2026-10-06 | 15.95 | 16.11 | 15.95 | 15.98 | 54K | -0.37% |
| 2026-10-05 | 16.09 | 16.11 | 15.90 | 16.04 | 125K | -0.50% |
| 2026-10-02 | 15.89 | 16.29 | 15.89 | 16.12 | 349K | +1.45% |
| 2026-10-01 | 15.37 | 15.95 | 15.31 | 15.89 | 101K | +2.91% |
| 2026-09-30 | 15.51 | 15.62 | 15.28 | 15.44 | 144K | -0.45% |
| 2026-09-29 | 15.66 | 15.68 | 15.43 | 15.51 | 97K | -0.89% |
| 2026-09-28 | 15.71 | 15.88 | 15.60 | 15.65 | 52K | -1.07% |
| 2026-09-25 | 16.80 | 16.80 | 15.80 | 15.82 | 76K | -1.00% |
| 2026-09-24 | 15.88 | 16.14 | 15.88 | 15.98 | 74K | -0.13% |
| 2026-09-23 | 16.04 | 16.13 | 15.84 | 16.00 | 75K | -0.68% |
| 2026-09-22 | 16.13 | 16.18 | 15.99 | 16.11 | 63K | -0.43% |
| 2026-09-21 | 16.24 | 16.35 | 16.10 | 16.18 | 53K | -0.37% |
| 2026-09-18 | 16.29 | 16.32 | 16.10 | 16.24 | 57K | +0.06% |
| 2026-09-17 | 16.25 | 16.50 | 16.14 | 16.23 | 69K | +0.12% |
| 2026-09-16 | 16.00 | 16.36 | 15.93 | 16.21 | 95K | +1.06% |
| 2026-09-15 | 16.07 | 16.13 | 15.80 | 16.04 | 129K | -0.56% |
| 2026-09-14 | 16.08 | 16.16 | 16.01 | 16.13 | 69K | -0.12% |
| 2026-09-11 | 16.04 | 16.20 | 15.94 | 16.15 | 161K | +0.94% |
| 2026-09-10 | 15.83 | 16.02 | 15.71 | 16.00 | 254K | +0.31% |
| 2026-09-09 | 15.80 | 15.98 | 15.72 | 15.95 | 152K | +0.89% |
| 2026-09-08 | 15.92 | 15.94 | 15.80 | 15.81 | 95K | -0.69% |
| 2026-09-04 | 15.72 | 15.92 | 15.61 | 15.92 | 139K | +1.27% |
| 2026-09-03 | 15.75 | 16.00 | 15.66 | 15.72 | 53K | -0.19% |
| 2026-09-02 | 15.59 | 15.81 | 15.59 | 15.75 | 74K | +0.90% |
| 2026-09-01 | 15.71 | 15.76 | 15.61 | 15.61 | 63K | -1.20% |
| 2026-08-31 | 16.00 | 16.06 | 15.66 | 15.80 | 70K | -1.31% |
| 2026-08-28 | 16.13 | 16.22 | 16.00 | 16.01 | 28K | -1.23% |
| 2026-08-27 | 16.22 | 16.23 | 16.11 | 16.21 | 32K | +0.37% |
| 2026-08-26 | 16.12 | 16.23 | 16.12 | 16.15 | 62K | 0.00% |
| 2026-08-25 | 16.11 | 16.22 | 16.04 | 16.15 | 38K | +0.75% |
| 2026-08-24 | 15.92 | 16.04 | 15.87 | 16.03 | 33K | +0.82% |
| 2026-08-21 | 16.02 | 16.08 | 15.82 | 15.90 | 73K | -1.06% |
| 2026-08-20 | 16.09 | 16.16 | 15.98 | 16.07 | 37K | -0.62% |
| 2026-08-19 | 16.02 | 16.24 | 15.92 | 16.17 | 66K | +1.57% |
| 2026-08-18 | 15.95 | 15.95 | 15.85 | 15.92 | 71K | -0.19% |
| 2026-08-17 | 16.19 | 16.23 | 15.95 | 15.95 | 62K | -1.48% |
| 2026-08-14 | 16.20 | 16.29 | 16.18 | 16.19 | 31K | -0.31% |
SOJE 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.
SOJE — Frequently Asked Questions
Quick answers to the most common questions about buying SOJE stock.
How has SOJE stock performed recently?
SOJE declined -17.6% over the past year, below its 5-year annualized CAGR of -9.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SOJE's all-time high price?
Southern Company (The) Series 2 reached $26.93 on 2020-12-31. The 52-week high is $18.81. Current 1-year return of -17.6% places the stock further from historical peaks.
Where can I download SOJE historical price data?
This page provides SOJE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.