Southern - 37 Year Stock Price History | SO

Historical daily share price chart and data for Southern since 1981 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Southern as of December 14, 2018 is 47.33.
Southern Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 44.5148 45.3316 48.4610 41.6509 47.3300 2.41%
2017 46.7283 44.9886 50.5989 43.9194 46.2157 2.41%
2016 45.0798 41.2587 48.9275 40.7499 45.1262 9.93%
2015 38.5929 41.2954 44.1561 35.6393 41.0481 -0.07%
2014 36.3498 32.4669 42.5585 32.2355 41.0780 25.23%
2013 34.1135 33.3815 37.5058 31.9114 32.8020 0.49%
2012 33.9015 32.9112 36.1543 32.0472 32.6419 -3.52%
2011 28.9595 26.7967 34.0513 25.9775 33.8321 26.88%
2010 23.9888 22.0300 26.8316 20.9078 26.6642 20.78%
2009 20.2878 23.5043 23.5043 17.0260 22.0764 -4.88%
2008 22.2234 22.8379 24.4860 19.9979 23.2094 -0.03%
2007 21.3491 21.2025 23.4849 19.7016 23.2154 9.85%
2006 19.0735 19.2183 21.4089 17.0970 21.1337 11.69%
2005 18.2531 17.3487 19.6040 16.5740 18.9224 7.57%
2004 15.5550 15.0462 17.8000 14.2797 17.5901 16.17%
2003 14.3169 13.8271 15.5474 13.2689 15.1413 11.78%
2002 12.6929 11.6664 14.5515 11.2044 13.5456 16.79%
2001 9.9494 8.6010 11.6728 7.2835 11.5978 30.79%
2000 6.9364 5.7702 8.9850 5.2849 8.8677 48.78%
1999 6.4855 7.0727 7.1254 5.5572 5.9604 -15.00%
1998 6.4290 5.9505 7.4833 5.5943 7.0124 18.12%
1997 4.9460 4.8086 5.9643 4.3865 5.9367 21.39%
1996 4.8686 5.0397 5.3343 4.5056 4.8907 -2.96%
1995 4.3636 3.8454 5.0397 3.8270 5.0397 30.27%
1994 3.6747 3.9747 4.0137 3.3336 3.8686 -3.77%
1993 3.7732 3.2995 4.2165 3.2133 4.0203 21.05%
1992 2.9278 2.7718 3.3642 2.5101 3.3211 19.37%
1991 2.2244 2.0543 2.7823 1.9883 2.7823 33.01%
1990 1.8545 2.0116 2.0918 1.6909 2.0918 3.99%
1989 1.7248 1.3972 2.0462 1.3972 2.0116 41.53%
1988 1.3645 1.3369 1.4448 1.2709 1.4213 9.87%
1987 1.3654 1.4802 1.6144 1.0150 1.2936 -9.61%
1986 1.3523 1.2479 1.5225 1.1841 1.4311 14.07%
1985 1.1453 1.0573 1.3043 1.0223 1.2546 17.85%
1984 0.9131 0.9231 1.0646 0.8176 1.0646 15.33%
1983 0.9056 0.8740 0.9868 0.8317 0.9231 4.74%
1982 0.7579 0.6908 0.8881 0.6485 0.8813 30.23%
Sector Industry Market Cap Revenue
Utilities Utility - Electric Power Distribution $48.924B $23.031B
Southern Company is America's premier energy company. The company provides clean, safe, reliable and affordable energy through electric operating companies in the states, natural gas distribution companies in the states, a competitive generation company serving wholesale customers across America and nationally recognized provider of energy solutions, as well as fiber optics and wireless communications. Southern Company brands are known for excellent customer service, high reliability and affordable prices that are below the national average. Through an industry-leading commitment to innovation, the company and its subsidiaries are inventing America's energy future by developing the full portfolio of energy resources, including carbon-free nuclear, 21st century coal, natural gas, renewables and energy efficiency, and creating new products and services for the benefit of customers.
Stock Name Country Market Cap PE Ratio
NextEra Energy (NEE) United States $87.082B 24.36
Duke Energy (DUK) United States $64.801B 18.94
Dominion Energy (D) United States $49.925B 18.73
Exelon (EXC) United States $45.401B 15.15
American Electric Power (AEP) United States $39.626B 19.74
National Grid Transco (NGG) United Kingdom $36.378B 0.00
Public Service Enterprise Group (PEG) United States $28.204B 17.83
Xcel Energy (XEL) United States $27.593B 21.73
Consolidated Edison Inc (ED) United States $26.142B 19.34
WEC Energy (WEC) United States $23.652B 21.98
Eversource Energy (ES) United States $22.255B 21.35
PPL (PPL) United States $22.204B 12.69
DTE Energy (DTE) United States $21.798B 17.99
FirstEnergy (FE) United States $20.171B 14.09
Edison (EIX) United States $19.396B 13.84
Korea Electric Power (KEP) South Korea $18.232B 74.74
Ameren (AEE) United States $17.208B 20.24
Entergy (ETR) United States $16.386B 12.09
Avangrid (AGR) United States $16.353B 23.52
CMS Energy (CMS) United States $15.153B 21.92
Fortis (FTS) Canada $15.050B 17.81
CenterPoint Energy (CNP) United States $14.705B 18.69
Pacific Gas & Electric (PCG) United States $13.750B 6.92
Vistra Energy (VST) United States $12.530B 24.35
NRG Energy (NRG) United States $12.374B 16.23
Alliant Energy (LNT) United States $10.881B 21.65
Brookfield Infrastructure Partners LP (BIP) Bermuda $10.488B 42.56
AES (AES) United States $10.451B 12.05
Pinnacle West Capital (PNW) United States $10.348B 20.52
NiSource (NI) United States $10.212B 21.75
Huaneng Power (HNP) China $9.428B 130.58
Centrais El¿tricas Brasileiras SA (EBR) Brazil $8.710B 0.00
OGE Energy (OGE) United States $8.315B 19.45
CPFL Energia (CPL) Brazil $7.029B 13.67
SCANA (SCG) United States $6.840B 14.40
Enel Generacion Chile S.A (EOCC) Chile $5.184B 9.62
Algonquin Power & Utilities (AQN) Canada $5.142B 15.73
IDACORP (IDA) United States $5.110B 21.39
Brookfield Renewable Partners (BEP) Bermuda $4.859B 0.00
Enersis Chile (ENIC) Chile $4.752B 0.00
Portland General Electric (POR) United States $4.417B 19.88
Hawaiian Electric Industries (HE) United States $4.257B 21.48
Allete (ALE) United States $4.165B 26.64
Comp En De Mn Cemig ADS (CIG) Brazil $4.095B 14.13
Black Hills (BKH) United States $4.053B 19.42
PNM Resources (Holding) (PNM) United States $3.561B 21.70
NorthWestern (NWE) United States $3.243B 17.85
Avista (AVA) United States $2.951B 22.92
Pampa Energia (PAM) Argentina $2.488B 0.00
TerraForm Power (TERP) United States $2.397B 81.86
MGE Energy (MGEE) United States $2.346B 28.08
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $2.288B 7.21
El Paso Electric (EE) United States $2.278B 21.61
Pattern Energy Group (PEGI) United States $2.051B 12.75
Otter Tail (OTTR) United States $2.031B 23.17
Atlantica Yield (AY) United Kingdom $2.003B 33.32
Eletrobras (EBR.B) Brazil $1.971B 0.00
TransAlta (TAC) Canada $1.493B 0.00
Empresa Distribuidora Y Comercializadora Norte (Edenor) (EDN) Argentina $1.201B 0.00
Kenon Holdings (KEN) Singapore $0.843B 0.00
Unitil (UTL) United States $0.770B 22.72
Spark Energy (SPKE) United States $0.296B 15.72
Sky Solar Holdings (SKYS) China $0.262B 0.00
Atlantic Power (AT) United States $0.237B 0.00
Genie Energy (GNE) United States $0.197B 10.46
Polar Power (POLA) United States $0.053B 0.00
Great Plains Energy Inc (GXP) United States $0.000B 0.00