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 November 16, 2018 is 46.89.
Southern Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 44.3335 45.3316 48.4610 41.6509 46.8900 1.46%
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 $48.245B $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 $86.217B 24.12
Duke Energy (DUK) United States $61.792B 18.06
Dominion Energy (D) United States $48.221B 18.13
Exelon (EXC) United States $44.366B 14.80
American Electric Power (AEP) United States $37.979B 18.92
National Grid Transco (NGG) United Kingdom $35.667B 0.00
Public Service Enterprise Group (PEG) United States $27.446B 17.35
Xcel Energy (XEL) United States $26.246B 20.67
Consolidated Edison Inc (ED) United States $23.984B 17.74
WEC Energy (WEC) United States $22.374B 20.80
PPL (PPL) United States $22.204B 12.69
DTE Energy (DTE) United States $21.655B 17.87
Eversource Energy (ES) United States $21.244B 20.38
FirstEnergy (FE) United States $19.829B 13.85
Edison (EIX) United States $17.740B 12.66
Ameren (AEE) United States $16.930B 19.91
Korea Electric Power (KEP) South Korea $16.036B 65.74
Entergy (ETR) United States $15.636B 11.54
Avangrid (AGR) United States $15.453B 22.23
Fortis (FTS) Canada $15.180B 17.97
CMS Energy (CMS) United States $14.456B 20.91
CenterPoint Energy (CNP) United States $13.898B 17.66
Pacific Gas & Electric (PCG) United States $12.656B 6.37
Vistra Energy (VST) United States $11.940B 23.21
NRG Energy (NRG) United States $11.386B 14.93
Brookfield Infrastructure Partners LP (BIP) Bermuda $11.147B 45.24
Alliant Energy (LNT) United States $10.676B 21.24
AES (AES) United States $10.272B 11.84
Pinnacle West Capital (PNW) United States $9.899B 19.63
NiSource (NI) United States $9.499B 20.23
Huaneng Power (HNP) China $9.147B 126.68
Centrais El¿tricas Brasileiras SA (EBR) Brazil $8.859B 0.00
OGE Energy (OGE) United States $7.822B 18.30
CPFL Energia (CPL) Brazil $7.258B 14.12
Great Plains Energy Inc (GXP) United States $6.903B 17.77
SCANA (SCG) United States $6.127B 12.90
Enel Generacion Chile S.A (EOCC) Chile $5.145B 9.55
IDACORP (IDA) United States $5.028B 21.05
Brookfield Renewable Partners (BEP) Bermuda $4.995B 0.00
Algonquin Power & Utilities (AQN) Canada $4.982B 15.29
Enersis Chile (ENIC) Chile $4.566B 0.00
Portland General Electric (POR) United States $4.306B 19.38
Hawaiian Electric Industries (HE) United States $4.120B 20.79
Allete (ALE) United States $4.113B 26.31
Comp En De Mn Cemig ADS (CIG) Brazil $3.881B 13.39
Black Hills (BKH) United States $3.801B 18.21
Avista (AVA) United States $3.435B 26.68
PNM Resources (Holding) (PNM) United States $3.376B 20.57
NorthWestern (NWE) United States $3.192B 17.57
Pampa Energia (PAM) Argentina $2.537B 0.00
TerraForm Power (TERP) United States $2.347B 80.14
El Paso Electric (EE) United States $2.319B 22.01
MGE Energy (MGEE) United States $2.245B 26.87
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $2.083B 6.56
Eletrobras (EBR.B) Brazil $1.991B 0.00
Atlantica Yield (AY) United Kingdom $1.990B 33.10
Pattern Energy Group (PEGI) United States $1.983B 12.33
Otter Tail (OTTR) United States $1.919B 21.89
TransAlta (TAC) Canada $1.553B 0.00
Empresa Distribuidora Y Comercializadora Norte (Edenor) (EDN) Argentina $1.213B 0.00
Kenon Holdings (KEN) Singapore $0.855B 0.00
Unitil (UTL) United States $0.728B 21.48
Spark Energy (SPKE) United States $0.285B 15.15
Atlantic Power (AT) United States $0.242B 0.00
Sky Solar Holdings (SKYS) China $0.237B 0.00
Genie Energy (GNE) United States $0.173B 9.17
Polar Power (POLA) United States $0.059B 0.00