The Southern Company (SO) company overview Southern is one of the largest utilities in the US. The company serves 9 million customers with vertically integrated electric utilities in three states and natural gas distribution utilities in four states. It owns 46 gigawatts of rate-regulated generating capacity, primarily for serving customers in Georgia, Alabama, and Mississippi. Subsidiary Southern Power owns 13 gigawatts of natural gas generation and renewable energy across the US and sells the electricity primarily under long-term contracts.
SO — period returns Period Return % Last date 1.01 Week 3.88 Last Month 0.05 Last 3 months -9.78 Last 6 months -9.27 Year to Date (YTD) -0.16 Last 1 year -11.26 Last 2 years -3.12 Last 3 years 30.79 Last 5 years 39.24 Last 10 years 72.15 Last 15 years 102.84 Last 20 years 147.41 Last 25 years 251.53 Last 50 years 2271.66
SPY benchmark — period returns Period Return % Last date -0.06 Week 0.42 Last Month 2.26 Last 3 months 3.86 Last 6 months 13.41 Year to Date (YTD) 13.9 Last 1 year 17.35 Last 2 years 33.16 Last 3 years 80.32 Last 5 years 78.8 Last 10 years 265.1 Last 15 years 547.18 Last 20 years 470.41 Last 25 years 624.35 Last 50 years 1670.82
SO annual returns (chart) SO annual returns Period Return % 2000 46.12 2001 28.68 2002 11.33 2003 4.38 2004 11.51 2005 4.45 2006 5.1 2007 4.79 2008 -2.94 2009 -11.08 2010 14.98 2011 20.48 2012 -4.93 2013 -6.1 2014 20.69 2015 -5.23 2016 4.59 2017 -1.94 2018 -6.89 2019 45.7 2020 -1.9 2021 15.53 2022 4.75 2023 -2.48 2024 16.19 2025 6.25 2026 -0.16
SO quarterly returns (chart) SO quarterly returns Period Return % 2000-Q1 -4.39 2000-Q2 3.04 2000-Q3 36.29 2000-Q4 3.68 2001-Q1 8.83 2001-Q2 7.84 2001-Q3 2.87 2001-Q4 2.22 2002-Q1 3.88 2002-Q2 3.4 2002-Q3 6.4 2002-Q4 -2.71 2003-Q1 -1.86 2003-Q2 9.14 2003-Q3 -3.87 2003-Q4 2.2 2004-Q1 1.46 2004-Q2 -4.71 2004-Q3 3.88 2004-Q4 10.85 2005-Q1 -3.72 2005-Q2 8.51 2005-Q3 1.94 2005-Q4 -4.27 2006-Q1 -6.56 2006-Q2 -1.54 2006-Q3 6.72 2006-Q4 5.89 2007-Q1 -0.89 2007-Q2 -7.52 2007-Q3 4.73 2007-Q4 5.07 2008-Q1 -6.58 2008-Q2 -4.07 2008-Q3 7.2 2008-Q4 -2.06 2009-Q1 -18.28 2009-Q2 1.14 2009-Q3 0.48 2009-Q4 5.21 2010-Q1 -0.27 2010-Q2 -0.42 2010-Q3 11.6 2010-Q4 2.93 2011-Q1 -0.81 2011-Q2 5.4 2011-Q3 4.05 2011-Q4 10.19 2012-Q1 -0.22 2012-Q2 2.75 2012-Q3 -1.33 2012-Q4 -6.26 2013-Q1 7.17 2013-Q2 -5.58 2013-Q3 -6 2013-Q4 -0.41 2014-Q1 7.99 2014-Q2 4.32 2014-Q3 -3.17 2014-Q4 11.39 2015-Q1 -10.31 2015-Q2 -6.1 2015-Q3 5.97 2015-Q4 5.88 2016-Q1 9.99 2016-Q2 3.73 2016-Q3 -4.7 2016-Q4 -3.02 2017-Q1 1.51 2017-Q2 -4.16 2017-Q3 3.13 2017-Q4 -2.14 2018-Q1 -5.32 2018-Q2 4.75 2018-Q3 -7.04 2018-Q4 1.71 2019-Q1 18.21 2019-Q2 7.53 2019-Q3 12.64 2019-Q4 2.94 2020-Q1 -13.54 2020-Q2 3.41 2020-Q3 2.55 2020-Q4 12.47 2021-Q1 4.72 2021-Q2 -2.92 2021-Q3 0.8 2021-Q4 11.06 2022-Q1 6.37 2022-Q2 -3.79 2022-Q3 -7.03 2022-Q4 2.41 2023-Q1 -3.23 2023-Q2 1.86 2023-Q3 -8.29 2023-Q4 11.82 2024-Q1 1.26 2024-Q2 9.1 2024-Q3 17.12 2024-Q4 -9.42 2025-Q1 12.04 2025-Q2 0.01 2025-Q3 2.68 2025-Q4 -8.02 2026-Q1 10.71 2026-Q2 -1.27 2026-Q3 -12.86 2026-Q4 4.28
SO monthly returns (chart) SO monthly returns Period Return % 2000-01 12.88 2000-02 -13.64 2000-03 -1.92 2000-04 14.6 2000-05 4.07 2000-06 -10.16 2000-07 4.85 2000-08 22.57 2000-09 8.36 2000-10 -9.48 2000-11 7.41 2000-12 5.34 2001-01 -12.21 2001-02 6.06 2001-03 13.38 2001-04 9.1 2001-05 0.64 2001-06 -1.23 2001-07 1.08 2001-08 -1.4 2001-09 3.5 2001-10 -0.33 2001-11 -4.81 2001-12 11.43 2002-01 -2.76 2002-02 3.04 2002-03 4.29 2002-04 7.02 2002-05 -4.76 2002-06 1.48 2002-07 5.04 2002-08 0.63 2002-09 -0.62 2002-10 3.2 2002-11 -11.92 2002-12 8.52 2003-01 -0.77 2003-02 0.14 2003-03 0.82 2003-04 2.29 2003-05 8.22 2003-06 -1.02 2003-07 -8.73 2003-08 -0.21 2003-09 3.42 2003-10 1.53 2003-11 -1.78 2003-12 3.35 2004-01 -1.49 2004-02 1.74 2004-03 0.59 2004-04 -5.7 2004-05 0.56 2004-06 0.8 2004-07 0.45 2004-08 3.65 2004-09 -1.22 2004-10 5.37 2004-11 3.8 2004-12 2.23 2005-01 0.75 2005-02 -4.89 2005-03 -0.9 2005-04 3.52 2005-05 3.03 2005-06 2.12 2005-07 0.92 2005-08 -1.69 2005-09 3.95 2005-10 -2.15 2005-11 -0.8 2005-12 -0.52 2006-01 0.78 2006-02 -2.21 2006-03 -3.7 2006-04 -1.65 2006-05 -0.81 2006-06 0.25 2006-07 5.4 2006-08 1.45 2006-09 0.55 2006-10 5.63 2006-11 -0.41 2006-12 1.68 2007-01 -0.9 2007-02 -2 2007-03 2.37 2007-04 3.11 2007-05 -4.71 2007-06 -4.78 2007-07 -1.9 2007-08 5.5 2007-09 2.23 2007-10 1.05 2007-11 2.62 2007-12 3 2008-01 -6.14 2008-02 -5.06 2008-03 3.13 2008-04 4.55 2008-05 -2.77 2008-06 -3.54 2008-07 1.35 2008-08 5.99 2008-09 0.48 2008-10 -8.89 2008-11 5.77 2008-12 1.87 2009-01 -9.59 2009-02 -9.39 2009-03 1.02 2009-04 -5.68 2009-05 -1.63 2009-06 9.68 2009-07 0.77 2009-08 -0.64 2009-09 1.51 2009-10 -1.52 2009-11 2.89 2009-12 3.83
SO OHLC (1 year) — price trend SO OHLC (1 year) Date Open High Low Close Volume 2025-10-13 97.62 98.42 97.19 98.08 — 2025-10-14 98.7 99.81 98.46 99.68 — 2025-10-15 99.6 100.24 99.17 99.72 — 2025-10-16 100.12 100.84 98.38 98.43 — 2025-10-17 99.12 99.15 97.61 97.8 — 2025-10-20 98.4 98.41 97.34 97.69 — 2025-10-21 98.21 98.29 96.53 97 — 2025-10-22 96.98 98.11 96.44 97.48 — 2025-10-23 97.87 98 96.12 96.15 — 2025-10-24 96.26 96.61 95.84 95.88 — 2025-10-27 95.7 95.7 94.78 95.4 — 2025-10-28 95.1 95.24 93.32 93.91 — 2025-10-29 93.57 94.39 92.85 93.51 — 2025-10-30 93.06 95.52 93.06 95.07 — 2025-10-31 94.48 94.68 93.6 94.04 — 2025-11-03 93.57 95.09 92.18 93.15 — 2025-11-04 93.15 93.51 92.41 92.73 — 2025-11-05 91.32 92.23 90.5 91.41 — 2025-11-06 91 92.05 90.86 90.9 — 2025-11-07 91.16 91.91 90.86 91.44 — 2025-11-10 91.17 91.35 89.96 90.76 — 2025-11-11 90.91 91.45 90.55 91.14 — 2025-11-12 91.17 92.02 90.88 91.89 — 2025-11-13 92 92.38 91.08 91.17 — 2025-11-14 91.3 91.62 90.3 90.69 — 2025-11-17 90.49 90.97 90.14 90.58 — 2025-11-18 91.04 91.41 90.53 90.69 — 2025-11-19 90.78 90.81 88.9 89.05 — 2025-11-20 89.23 89.5 88.43 88.57 — 2025-11-21 88.69 90.06 88.5 89.27 — 2025-11-24 89.59 89.72 88.2 89.14 — 2025-11-25 89 89.53 88.62 89.29 — 2025-11-26 89.74 90.4 89.54 90.24 — 2025-11-28 90.39 91.12 90.26 91.12 — 2025-12-01 90.62 90.75 88.99 89.01 — 2025-12-02 89.29 89.3 88.32 89.04 — 2025-12-03 89.23 90.34 87.07 87.98 — 2025-12-04 87.74 88.62 86.96 87.33 — 2025-12-05 87.44 88.09 86.15 86.28 — 2025-12-08 86.22 86.4 85.47 85.56 — 2025-12-09 86 86.36 85.44 85.49 — 2025-12-10 85.18 85.38 83.8 84.08 — 2025-12-11 84.89 85.47 84.26 84.73 — 2025-12-12 84.49 85.15 84.26 84.44 — 2025-12-15 84.82 86.16 84.51 86 — 2025-12-16 85.4 85.98 85 85.71 — 2025-12-17 85.62 87.58 85.6 87.03 — 2025-12-18 87.16 87.46 86.71 87.22 — 2025-12-19 86.75 86.92 85.23 85.28 — 2025-12-22 85.28 85.81 84.84 85.72 — 2025-12-23 85.71 86.79 85.6 86.39 — 2025-12-24 86.53 87.2 86.38 87.17 — 2025-12-26 86.92 87.63 86.78 87.17 — 2025-12-29 87.3 88.17 87.25 87.54 — 2025-12-30 87.6 87.82 87.17 87.57 — 2025-12-31 87.44 87.63 87.17 87.2 — 2026-01-02 87.17 87.66 86.6 87.18 — 2026-01-05 86.74 86.97 85.22 86.87 — 2026-01-06 87 87.73 86.58 87.52 — 2026-01-07 87.75 87.9 85.97 86.27 — 2026-01-08 86.23 87.86 86.14 87.22 — 2026-01-09 87.22 87.82 86.97 87.01 — 2026-01-12 87.11 87.25 86.11 86.74 — 2026-01-13 86.75 87.56 86.01 87.55 — 2026-01-14 87.65 88.68 87.58 88.42 — 2026-01-15 88.4 89.11 87.94 88.78 — 2026-01-16 88.52 89.4 88.18 88.9 — 2026-01-20 88.6 89.18 87.54 88.82 — 2026-01-21 89.33 89.55 88.12 89.15 — 2026-01-22 89.13 89.45 87.39 87.51 — 2026-01-23 87.77 88.5 86.89 87.54 — 2026-01-26 88 89.04 87.98 88.16 — 2026-01-27 88.13 89.08 87.78 88.84 — 2026-01-28 88.69 89.24 88.15 88.33 — 2026-01-29 88.79 89.46 88.42 89.14 — 2026-01-30 88.94 89.5 88.14 89.31 — 2026-02-02 89.4 89.97 87.84 88.19 — 2026-02-03 88.19 90.23 87.97 90.13 — 2026-02-04 90.56 91.28 90.03 90.29 — 2026-02-05 90.84 91.64 90.4 91.08 — 2026-02-06 91.5 91.7 89.27 90.08 — 2026-02-09 89.66 90 88.84 89.38 — 2026-02-10 89.73 91.38 89.46 90.72 — 2026-02-11 90.71 91.02 90.15 90.86 — 2026-02-12 91.19 93.26 91 92.56 — 2026-02-13 92.44 94.98 92.37 94.95 — 2026-02-17 94.85 95.12 91.98 92 — 2026-02-18 92.22 92.41 90.82 91.04 — 2026-02-19 95.5 95.66 93.75 95.05 — 2026-02-20 96.51 96.7 93.71 94.3 — 2026-02-23 94.62 96.02 94.5 95.18 — 2026-02-24 95.15 95.98 94.14 95.81 — 2026-02-25 95.65 96 94.1 95.92 — 2026-02-26 96.29 96.7 95.68 96.35 — 2026-02-27 96.46 97.97 96.33 97.38 — 2026-03-02 97.25 97.82 97.03 97.23 — 2026-03-03 96.66 97.78 95.29 96.79 — 2026-03-04 97.41 98.08 96.57 97.63 — 2026-03-05 97.71 97.71 95.9 97.2 — 2026-03-06 97.35 97.93 96.04 97.48 — 2026-03-09 97.5 97.7 96.71 97.25 — 2026-03-10 96.79 97.14 95.9 96.27 — 2026-03-11 96 96.28 95.54 96.26 — 2026-03-12 96.19 98.77 96.11 97.84 — 2026-03-13 98.73 99.13 97.97 98.01 — 2026-03-16 98.5 99.31 97.87 99.11 — 2026-03-17 99.5 99.56 98.21 98.27 — 2026-03-18 97.73 97.89 96.53 96.54 — 2026-03-19 96.55 96.98 95.46 96.23 — 2026-03-20 96.16 96.45 93.15 93.39 — 2026-03-23 94 94.71 93.58 93.75 — 2026-03-24 93.46 95.08 93.39 93.98 — 2026-03-25 94.54 95.1 93.85 94.61 — 2026-03-26 94.59 95.53 94.36 95.42 — 2026-03-27 95.58 96.56 95.01 95.55 — 2026-03-30 96.67 97.59 96.14 96.93 — 2026-03-31 96.93 96.92 95.25 96.52 — 2026-04-01 96.09 97.14 95.94 96.94 — 2026-04-02 97.5 97.83 97 97.45 — 2026-04-06 97.13 97.94 96.83 96.94 —
SO OHLC with signals — price trend SO OHLC with signals Date Open High Low Close Volume 2025-10-13 97.62 98.42 97.19 98.08 — 2025-10-14 98.7 99.81 98.46 99.68 — 2025-10-15 99.6 100.24 99.17 99.72 — 2025-10-16 100.12 100.84 98.38 98.43 — 2025-10-17 99.12 99.15 97.61 97.8 — 2025-10-20 98.4 98.41 97.34 97.69 — 2025-10-21 98.21 98.29 96.53 97 — 2025-10-22 96.98 98.11 96.44 97.48 — 2025-10-23 97.87 98 96.12 96.15 — 2025-10-24 96.26 96.61 95.84 95.88 — 2025-10-27 95.7 95.7 94.78 95.4 — 2025-10-28 95.1 95.24 93.32 93.91 — 2025-10-29 93.57 94.39 92.85 93.51 — 2025-10-30 93.06 95.52 93.06 95.07 — 2025-10-31 94.48 94.68 93.6 94.04 — 2025-11-03 93.57 95.09 92.18 93.15 — 2025-11-04 93.15 93.51 92.41 92.73 — 2025-11-05 91.32 92.23 90.5 91.41 — 2025-11-06 91 92.05 90.86 90.9 — 2025-11-07 91.16 91.91 90.86 91.44 — 2025-11-10 91.17 91.35 89.96 90.76 — 2025-11-11 90.91 91.45 90.55 91.14 — 2025-11-12 91.17 92.02 90.88 91.89 — 2025-11-13 92 92.38 91.08 91.17 — 2025-11-14 91.3 91.62 90.3 90.69 — 2025-11-17 90.49 90.97 90.14 90.58 — 2025-11-18 91.04 91.41 90.53 90.69 — 2025-11-19 90.78 90.81 88.9 89.05 — 2025-11-20 89.23 89.5 88.43 88.57 — 2025-11-21 88.69 90.06 88.5 89.27 — 2025-11-24 89.59 89.72 88.2 89.14 — 2025-11-25 89 89.53 88.62 89.29 — 2025-11-26 89.74 90.4 89.54 90.24 — 2025-11-28 90.39 91.12 90.26 91.12 — 2025-12-01 90.62 90.75 88.99 89.01 — 2025-12-02 89.29 89.3 88.32 89.04 — 2025-12-03 89.23 90.34 87.07 87.98 — 2025-12-04 87.74 88.62 86.96 87.33 — 2025-12-05 87.44 88.09 86.15 86.28 — 2025-12-08 86.22 86.4 85.47 85.56 — 2025-12-09 86 86.36 85.44 85.49 — 2025-12-10 85.18 85.38 83.8 84.08 — 2025-12-11 84.89 85.47 84.26 84.73 — 2025-12-12 84.49 85.15 84.26 84.44 — 2025-12-15 84.82 86.16 84.51 86 — 2025-12-16 85.4 85.98 85 85.71 — 2025-12-17 85.62 87.58 85.6 87.03 — 2025-12-18 87.16 87.46 86.71 87.22 — 2025-12-19 86.75 86.92 85.23 85.28 — 2025-12-22 85.28 85.81 84.84 85.72 — 2025-12-23 85.71 86.79 85.6 86.39 — 2025-12-24 86.53 87.2 86.38 87.17 — 2025-12-26 86.92 87.63 86.78 87.17 — 2025-12-29 87.3 88.17 87.25 87.54 — 2025-12-30 87.6 87.82 87.17 87.57 — 2025-12-31 87.44 87.63 87.17 87.2 — 2026-01-02 87.17 87.66 86.6 87.18 — 2026-01-05 86.74 86.97 85.22 86.87 — 2026-01-06 87 87.73 86.58 87.52 — 2026-01-07 87.75 87.9 85.97 86.27 — 2026-01-08 86.23 87.86 86.14 87.22 — 2026-01-09 87.22 87.82 86.97 87.01 — 2026-01-12 87.11 87.25 86.11 86.74 — 2026-01-13 86.75 87.56 86.01 87.55 — 2026-01-14 87.65 88.68 87.58 88.42 — 2026-01-15 88.4 89.11 87.94 88.78 — 2026-01-16 88.52 89.4 88.18 88.9 — 2026-01-20 88.6 89.18 87.54 88.82 — 2026-01-21 89.33 89.55 88.12 89.15 — 2026-01-22 89.13 89.45 87.39 87.51 — 2026-01-23 87.77 88.5 86.89 87.54 — 2026-01-26 88 89.04 87.98 88.16 — 2026-01-27 88.13 89.08 87.78 88.84 — 2026-01-28 88.69 89.24 88.15 88.33 — 2026-01-29 88.79 89.46 88.42 89.14 — 2026-01-30 88.94 89.5 88.14 89.31 — 2026-02-02 89.4 89.97 87.84 88.19 — 2026-02-03 88.19 90.23 87.97 90.13 — 2026-02-04 90.56 91.28 90.03 90.29 — 2026-02-05 90.84 91.64 90.4 91.08 — 2026-02-06 91.5 91.7 89.27 90.08 — 2026-02-09 89.66 90 88.84 89.38 — 2026-02-10 89.73 91.38 89.46 90.72 — 2026-02-11 90.71 91.02 90.15 90.86 — 2026-02-12 91.19 93.26 91 92.56 — 2026-02-13 92.44 94.98 92.37 94.95 — 2026-02-17 94.85 95.12 91.98 92 — 2026-02-18 92.22 92.41 90.82 91.04 — 2026-02-19 95.5 95.66 93.75 95.05 — 2026-02-20 96.51 96.7 93.71 94.3 — 2026-02-23 94.62 96.02 94.5 95.18 — 2026-02-24 95.15 95.98 94.14 95.81 — 2026-02-25 95.65 96 94.1 95.92 — 2026-02-26 96.29 96.7 95.68 96.35 — 2026-02-27 96.46 97.97 96.33 97.38 — 2026-03-02 97.25 97.82 97.03 97.23 — 2026-03-03 96.66 97.78 95.29 96.79 — 2026-03-04 97.41 98.08 96.57 97.63 — 2026-03-05 97.71 97.71 95.9 97.2 — 2026-03-06 97.35 97.93 96.04 97.48 — 2026-03-09 97.5 97.7 96.71 97.25 — 2026-03-10 96.79 97.14 95.9 96.27 — 2026-03-11 96 96.28 95.54 96.26 — 2026-03-12 96.19 98.77 96.11 97.84 — 2026-03-13 98.73 99.13 97.97 98.01 — 2026-03-16 98.5 99.31 97.87 99.11 — 2026-03-17 99.5 99.56 98.21 98.27 — 2026-03-18 97.73 97.89 96.53 96.54 — 2026-03-19 96.55 96.98 95.46 96.23 — 2026-03-20 96.16 96.45 93.15 93.39 — 2026-03-23 94 94.71 93.58 93.75 — 2026-03-24 93.46 95.08 93.39 93.98 — 2026-03-25 94.54 95.1 93.85 94.61 — 2026-03-26 94.59 95.53 94.36 95.42 — 2026-03-27 95.58 96.56 95.01 95.55 — 2026-03-30 96.67 97.59 96.14 96.93 — 2026-03-31 96.93 96.92 95.25 96.52 — 2026-04-01 96.09 97.14 95.94 96.94 — 2026-04-02 97.5 97.83 97 97.45 — 2026-04-06 97.13 97.94 96.83 96.94 —
