$52.17 -0.72 (%) SCANA Corp - NYSE

Sep. 1, 2015 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCG historical data

Date Open High Low Close Volume
8/31/201553.7553.8152.4552.89932,765
8/28/201554.0954.1953.1553.92657,393
8/27/201553.6054.0453.2754.02751,386
8/26/201551.8353.6151.6753.471,526,574
8/25/201554.3254.7052.1552.201,106,878
8/24/201556.5456.5453.6353.861,510,858
8/21/201556.4857.2556.2056.541,227,090
8/20/201556.7257.3956.3556.77737,055
8/19/201556.6857.1856.0157.03661,907
8/18/201557.2357.4156.8957.05646,373
8/17/201557.2957.7357.1457.37623,637
8/14/201556.8657.2956.6157.26541,439
8/13/201556.5057.2456.0857.01754,021
8/12/201555.9157.0055.4756.78813,545
8/11/201555.7556.5055.5456.07683,625
8/10/201555.9656.2455.5255.71866,895
8/7/201555.1656.2354.8356.04595,480
8/6/201554.6255.3654.2055.29849,116
8/5/201554.3354.8354.1154.60551,779
8/4/201554.5154.5954.0554.16776,231
8/3/201554.8755.2254.5654.78721,982
7/31/201554.4855.5054.4854.801,136,808
7/30/201553.4254.4353.3554.08740,514
7/29/201553.1153.8652.7953.851,022,839
7/28/201553.2853.5953.0553.30956,991
7/27/201552.6153.4952.6153.33713,465
7/24/201552.2352.7152.1152.57554,369
7/23/201552.9053.0051.9852.29695,342
7/22/201552.7653.4152.5853.03838,960
7/21/201553.0853.2152.4252.76701,174
7/20/201553.5353.6152.9053.14732,045
7/17/201553.9454.1953.6353.66884,286
7/16/201553.2554.2252.9654.13816,385
7/15/201552.7753.2652.4553.26841,201
7/14/201552.9953.2452.6852.78914,426
7/13/201553.1953.3952.6253.04916,381
7/10/201552.4253.4752.2653.021,043,924
7/9/201553.5053.6252.2852.421,399,676
7/8/201553.5353.9153.2953.491,000,699
7/7/201552.4053.8452.2053.711,341,084
7/6/201551.9252.4351.6752.19969,404
7/2/201551.4052.0251.3951.971,407,942
7/1/201550.5951.2050.4851.101,224,820
6/30/201550.6450.9450.4750.651,691,822
6/29/201550.7651.3950.3750.40780,740
6/26/201550.1850.8150.0150.79672,359
6/25/201550.7050.7650.1950.22773,441
6/24/201550.7550.9450.4650.64902,880
6/23/201551.1851.4450.6050.77740,998
6/22/201551.4151.5151.0551.25713,740
6/19/201551.5951.9551.2251.251,314,757
6/18/201551.0851.9451.0651.72806,754
6/17/201550.4651.0250.2950.97749,242
6/16/201550.2050.5050.0350.41881,530
6/15/201550.3550.6550.1850.26950,915
6/12/201550.5550.7750.1350.32974,617
6/11/201550.7051.1350.5150.79925,289
6/10/201550.3550.6650.2150.35890,859
6/9/201549.9550.4049.9550.061,044,453
6/8/201550.3350.3349.8950.00769,215
6/5/201550.9450.9950.4750.67930,038
6/4/201551.5551.9351.3951.48574,593
6/3/201552.5452.7151.4251.76730,592
6/2/201553.0353.0652.0652.651,153,620
6/1/201553.1253.7353.0253.29688,795
5/29/201553.1953.4952.8153.161,300,674
5/28/201553.0153.4152.6953.25592,608
5/27/201553.0953.3752.9553.08716,356
5/26/201553.0853.0852.5852.93612,001
5/22/201553.2453.4152.6553.22637,225
5/21/201553.5153.5152.9753.37497,844
5/20/201553.3353.8753.1953.45605,552
5/19/201553.3553.5553.0253.361,187,926
5/18/201552.7453.5752.7453.44815,947
5/15/201552.2253.1852.2253.091,984,717
5/14/201551.9352.4551.8852.171,049,418
5/13/201551.9452.1751.4851.61848,235
5/12/201551.8151.9251.2651.791,304,147
5/11/201552.1252.6951.8552.061,118,026
5/8/201553.0553.6651.7952.251,446,879
5/7/201552.4953.1952.4652.64833,876
5/6/201552.4952.7451.7852.33734,397
5/5/201553.5753.5752.3552.50757,331
5/4/201553.4654.3653.4053.67934,256
5/1/201553.0953.6952.4253.451,086,844
4/30/201554.1054.1552.5652.981,491,866
4/29/201553.9354.1253.3054.051,121,004
4/28/201553.7154.4553.6154.29610,798
4/27/201554.9455.2953.7253.91891,341
4/24/201554.3655.3554.3554.72647,829
4/23/201554.2654.9754.2254.50714,498
4/22/201554.6354.6353.9254.26702,810
4/21/201554.6255.0454.0154.361,111,823
4/20/201554.1755.1954.1754.58665,772
4/17/201554.0554.6853.8754.05665,710
4/16/201554.4954.6553.6754.30987,576
4/15/201554.8255.3554.5554.55515,784
4/14/201554.6754.9954.6054.70541,269
4/13/201555.2255.3254.5054.50737,781
4/10/201554.8655.5654.7055.151,082,991
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!