SCANA Corp $53.07

down -0.07


23/7/2014 04:01 PM  |  NYSE : SCG  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCG historical data

Date Open High Low Close Volume
7/23/201453.1353.2552.9253.07441,609
7/22/201453.3653.4953.0053.14428,278
7/21/201453.1053.4052.9153.20702,756
7/18/201452.7453.1552.4353.15487,055
7/17/201452.9453.0652.6152.61588,741
7/16/201452.9452.9952.4952.96510,675
7/15/201452.5252.9752.5052.83920,049
7/14/201453.2253.3152.6252.63627,181
7/11/201453.3753.6052.8953.02707,360
7/10/201453.0153.5653.0153.46803,375
7/9/201453.1953.2852.8053.04674,488
7/8/201452.6853.4552.6853.121,054,818
7/7/201452.3553.1252.2352.751,173,760
7/3/201452.3152.4851.9752.34650,440
7/2/201453.2253.2852.2952.551,152,922
7/1/201453.8653.8953.2653.33781,622
6/30/201453.4953.8853.3053.81916,404
6/27/201453.0753.5052.9553.37565,347
6/26/201453.0053.2152.8353.17548,490
6/25/201452.7653.0752.6653.00607,993
6/24/201452.4352.9752.4152.771,098,467
6/23/201452.7152.9052.3152.54563,387
6/20/201452.9452.9552.6152.69854,732
6/19/201452.2552.9152.1752.86807,289
6/18/201450.9552.2950.8552.241,025,556
6/17/201450.9851.1750.7350.97586,590
6/16/201450.5651.5250.5651.09903,764
6/13/201450.4550.8250.1050.69569,829
6/12/201450.1550.5449.5150.44652,082
6/11/201450.6750.8350.1250.15643,100
6/10/201451.1551.1850.6750.811,074,366
6/9/201451.1951.5250.9551.10645,924
6/6/201451.7951.9651.2951.38946,952
6/5/201451.5952.3651.5952.34767,203
6/4/201451.7551.9051.5051.62862,601
6/3/201451.9052.0051.6851.74822,943
6/2/201451.9952.1951.7651.88565,573
5/30/201451.5552.0251.4552.00815,246
5/29/201451.6251.6751.2751.52589,032
5/28/201451.3551.6451.1651.59719,297
5/27/201451.4251.6251.0251.20644,142
5/23/201451.3551.5651.1351.22478,926
5/22/201450.8251.5250.8251.37588,468
5/21/201450.8051.1150.6450.82539,315
5/20/201450.9451.3550.4450.83665,592
5/19/201451.6351.7050.8050.86570,746
5/16/201451.4851.6951.2151.63518,190
5/15/201451.7551.9651.3451.48546,646
5/14/201451.5852.1551.4251.69594,860
5/13/201451.4651.8251.3151.621,028,486
5/12/201451.8851.9351.2251.27646,779
5/9/201452.5052.7251.7951.83596,951
5/8/201453.0753.2152.5652.651,136,132
5/7/201452.0453.0451.9153.031,239,022
5/6/201452.1252.3551.7751.86806,859
5/5/201452.0052.4651.8052.25868,256
5/2/201452.9153.0551.8752.001,195,919
5/1/201453.7953.8352.9353.29720,167
4/30/201453.1253.7053.1053.681,385,220
4/29/201453.4753.7152.7853.001,035,720
4/28/201453.2353.5852.8853.53965,793
4/25/201452.5953.1952.5853.191,047,065
4/24/201452.4752.8352.1652.561,379,357
4/23/201452.4952.9852.3552.511,006,911
4/22/201452.6152.7952.1452.47701,369
4/21/201452.6952.8652.1552.61682,809
4/17/201453.0153.2352.5252.69756,280
4/16/201453.0653.3052.8453.23822,389
4/15/201451.9952.8051.9252.80855,596
4/14/201451.9052.3051.6752.14673,284
4/11/201450.8952.0450.8151.74738,599
4/10/201451.6852.1951.4951.65990,451
4/9/201452.0052.0150.9051.61922,987
4/8/201451.1851.9850.9051.89710,977
4/7/201450.9951.5050.9851.13942,115
4/4/201451.1151.6550.9151.08671,186
4/3/201450.7850.9150.5150.73535,134
4/2/201450.8650.9150.3550.71572,839
4/1/201451.0951.2450.5750.80855,499
3/31/201450.9251.3950.7251.32559,124
3/28/201450.4550.7050.3250.62351,616
3/27/201450.1550.5749.9350.53535,570
3/26/201450.4850.5550.0850.08477,137
3/25/201450.1850.4749.7850.36600,658
3/24/201449.8250.2449.6550.06578,895
3/21/201449.8550.5849.6349.731,314,370
3/20/201449.7349.8949.1849.64664,617
3/19/201450.6650.8349.6749.88669,368
3/18/201450.6650.8850.5450.66437,004
3/17/201450.2750.7250.0250.59593,107
3/14/201449.6550.3049.5650.18884,118
3/13/201449.1049.8749.0149.72676,462
3/12/201448.3649.1048.3349.10588,309
3/11/201448.7748.8348.3248.50532,229
3/10/201448.6348.8048.3748.75768,523
3/7/201448.6048.7448.1848.64583,625
3/6/201448.7848.9248.3948.60734,643
3/5/201449.7749.8449.2149.29913,882
3/4/201449.4949.9549.3849.861,033,540
3/3/201449.2049.4749.0149.21883,032
Trading Center