$75.31 +0.32 (%) SCANA Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCG historical data

Date Open High Low Close Volume
9/23/201674.2075.2073.9374.991,016,483
9/22/201674.4374.6673.5974.53982,788
9/21/201672.6073.9672.3773.93654,865
9/20/201673.2773.3872.6372.63718,259
9/19/201672.2272.8771.9472.851,029,679
9/16/201670.7272.0070.1871.921,213,368
9/15/201670.0571.2369.8570.93864,707
9/14/201669.7970.6069.5270.09685,370
9/13/201670.5270.5669.3469.62790,877
9/12/201669.1370.7869.1370.601,173,640
9/9/201671.4071.4669.0469.05929,264
9/8/201671.7372.3371.3871.99710,976
9/7/201672.6373.0472.0672.61883,240
9/6/201671.9072.9571.8072.84918,697
9/2/201670.1271.7070.1271.65968,967
9/1/201670.6270.6269.9170.01794,253
8/31/201670.2470.6769.8370.65939,354
8/30/201671.1671.5569.9670.15597,719
8/29/201670.8871.3370.7371.17595,818
8/26/201672.5872.8670.4870.57632,255
8/25/201672.3372.6572.1172.44436,191
8/24/201672.3372.3771.6172.28470,800
8/23/201672.9273.1572.4972.50371,377
8/22/201672.6873.1972.5372.76511,481
8/19/201672.9773.1272.0672.58762,549
8/18/201672.2773.2772.2773.26743,440
8/17/201670.9472.5970.4372.34866,935
8/16/201672.0072.1271.0971.10638,931
8/15/201673.7073.7072.1272.20740,261
8/12/201673.2873.7173.1873.23414,139
8/11/201672.8973.0272.5573.01480,434
8/10/201672.9873.2272.6072.85492,544
8/9/201672.8173.2472.5272.75426,816
8/8/201673.0173.5972.5172.72645,011
8/5/201674.1674.1672.8172.94778,714
8/4/201674.4175.0874.0874.33543,666
8/3/201675.0575.3074.1074.37733,400
8/2/201675.1975.3874.5675.05808,674
8/1/201674.8575.8074.8475.561,022,607
7/29/201674.0075.1073.7574.94777,364
7/28/201672.8374.0772.8173.94679,658
7/27/201673.6873.9772.7173.20826,812
7/26/201674.4774.6573.6073.79567,387
7/25/201674.8975.0074.1774.46609,415
7/22/201674.1475.2074.0674.93696,439
7/21/201673.3374.2673.0574.14956,281
7/20/201673.6873.9773.2973.51858,162
7/19/201674.0274.1473.5773.70718,597
7/18/201673.6374.1773.4473.89543,798
7/15/201673.8074.1473.1773.491,003,427
7/14/201673.8874.3573.5773.67777,072
7/13/201674.0374.2573.7674.25708,929
7/12/201674.5074.6773.5073.54736,608
7/11/201674.7374.9573.9974.87623,819
7/8/201673.9075.1673.3275.081,125,939
7/7/201675.8776.1074.0274.23967,695
7/6/201676.0076.3175.2076.121,952,916
7/5/201675.7876.4175.5476.04957,626
7/1/201675.9976.1174.8875.63958,327
6/30/201674.0075.6773.9475.661,040,074
6/29/201674.3074.9073.6873.96809,319
6/28/201673.3673.9472.5173.94982,879
6/27/201672.2373.5872.2373.391,300,609
6/24/201671.0273.0570.8272.242,255,913
6/23/201671.6671.7570.8171.35576,930
6/22/201671.6371.6871.1671.48676,805
6/21/201671.3672.0670.9371.52999,365
6/20/201671.6671.7470.8671.361,211,180
6/17/201671.2571.6670.7271.421,103,569
6/16/201670.8271.7370.8271.441,168,148
6/15/201671.3071.7370.6271.021,609,284
6/14/201671.4972.3071.1272.25828,218
6/13/201671.7171.9771.3171.43567,184
6/10/201671.4871.8670.9471.58570,700
6/9/201670.8071.7470.7971.67569,818
6/8/201670.2870.8170.1070.80690,751
6/7/201670.9971.1170.6570.75997,760
6/6/201671.0771.3770.5270.99921,953
6/3/201670.5071.6370.5071.151,335,171
6/2/201670.0970.2269.4070.07783,224
6/1/201669.7870.3369.5270.191,305,359
5/31/201669.7269.9869.3469.911,143,621
5/27/201669.4169.8069.0269.71685,405
5/26/201668.4269.5168.2769.41608,651
5/25/201668.5568.7068.0168.51620,337
5/24/201667.9268.8367.1168.74652,812
5/23/201668.6268.9867.6467.74676,644
5/20/201668.6068.7367.9068.413,100,003
5/19/201667.0668.3866.5868.35687,158
5/18/201668.4069.1167.2867.41981,339
5/17/201670.3470.5268.3968.81926,869
5/16/201670.1870.7069.7270.64840,415
5/13/201670.5370.6569.8470.39557,097
5/12/201669.7670.6969.4370.57871,177
5/11/201669.8270.0669.2069.78663,491
5/10/201669.9870.0869.5169.82659,764
5/9/201669.8370.0569.2969.87768,541
5/6/201669.9869.9868.9569.68613,516
5/5/201670.3871.2269.7470.01780,009
5/4/201669.4270.9869.3970.54795,233
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center