$59.63 -0.12 (%) SCANA Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCG historical data

Date Open High Low Close Volume
12/19/201460.0360.1659.4159.631,645,312
12/18/201458.9959.7758.6559.75859,925
12/17/201457.6658.8157.4758.761,035,642
12/16/201456.4858.2256.4857.641,637,127
12/15/201457.0157.0856.0256.48651,067
12/12/201457.3757.7256.7056.73746,488
12/11/201456.8357.9556.8357.58904,560
12/10/201457.3957.7456.6456.68729,654
12/9/201457.1557.4856.8457.321,195,552
12/8/201456.7257.5356.5357.30851,368
12/5/201457.4457.8656.9057.24930,593
12/4/201457.6257.9957.4857.82659,796
12/3/201457.5457.7757.1957.54710,910
12/2/201457.3157.7757.0157.62967,199
12/1/201456.7757.9456.4457.411,057,133
11/28/201456.6457.3956.6057.03504,973
11/26/201456.2656.6655.9856.52462,153
11/25/201456.3156.4455.8356.26650,547
11/24/201456.4056.5956.0756.14844,788
11/21/201456.6556.7255.8556.521,021,884
11/20/201456.5656.7156.1756.31608,414
11/19/201456.3856.8456.1356.66509,225
11/18/201456.4556.8855.9256.63753,571
11/17/201455.5556.3555.3456.22831,475
11/14/201455.8255.9055.3655.55758,492
11/13/201456.5056.6655.7855.99830,338
11/12/201456.6156.6255.6256.321,237,703
11/11/201456.7657.1156.6257.011,023,644
11/10/201456.9456.9756.3656.731,107,425
11/7/201456.0056.6255.8656.53933,385
11/6/201456.5256.6255.2955.861,112,707
11/5/201455.4656.7455.4156.671,275,842
11/4/201455.5256.0055.2055.35785,766
11/3/201454.9055.6354.8355.53963,211
10/31/201454.9855.2554.3554.891,138,713
10/30/201453.5554.3752.9954.321,382,269
10/29/201453.6953.8752.6353.241,536,900
10/28/201453.2153.7953.0453.79770,826
10/27/201453.2153.4752.9653.19514,696
10/24/201453.2253.5153.0053.33541,026
10/23/201453.0453.3752.7453.05636,377
10/22/201452.4353.0352.2552.77920,261
10/21/201452.2652.5051.9852.45588,032
10/20/201451.3252.2151.3252.17997,356
10/17/201451.8551.8550.8551.351,281,356
10/16/201450.8951.3350.0251.231,785,017
10/15/201451.2051.6949.7751.081,823,476
10/14/201450.2552.1650.0751.222,208,252
10/13/201449.4150.5249.3449.891,548,734
10/10/201448.7649.8048.6249.411,445,886
10/9/201449.4149.7248.4448.48805,711
10/8/201448.3849.4148.2649.35897,702
10/7/201448.1548.7948.0748.27999,943
10/6/201448.4748.6748.0248.30870,163
10/3/201448.2848.6247.7748.521,970,710
10/2/201449.5949.8548.3748.772,476,229
10/1/201449.7050.2549.6049.67871,239
9/30/201449.6050.0549.3649.61907,680
9/29/201449.0849.5248.8649.47597,116
9/26/201449.4349.4848.8149.24632,701
9/25/201449.3749.8449.2449.30654,299
9/24/201449.7149.8149.1949.38669,630
9/23/201450.0050.0849.6049.63812,116
9/22/201450.4150.4849.9750.02646,109
9/19/201450.1050.7750.0050.541,464,677
9/18/201450.4950.6649.7649.93576,319
9/17/201450.7250.9150.1950.48636,980
9/16/201450.0450.8049.9750.62582,105
9/15/201450.0550.4149.8850.07509,224
9/12/201450.6850.6849.7549.88614,659
9/11/201450.4650.9550.3050.88531,164
9/10/201450.5950.6950.2350.42558,751
9/9/201451.0251.0450.5450.59583,212
9/8/201451.6951.8650.9251.15882,146
9/5/201451.7952.2351.7852.23942,147
9/4/201451.6251.7951.3351.66679,863
9/3/201451.4251.8951.3651.71921,558
9/2/201452.0052.0051.0351.32898,605
8/29/201451.5051.9451.3851.94539,157
8/28/201451.0951.6151.0351.59515,540
8/27/201450.8551.2450.7851.24558,484
8/26/201451.4951.6850.7850.87557,085
8/25/201451.2251.6751.1651.43514,594
8/22/201451.2951.4350.7351.13610,097
8/21/201451.1851.4450.9751.27721,029
8/20/201450.9151.1850.7051.12697,538
8/19/201450.2350.9950.2050.98761,765
8/18/201450.4650.6050.1450.25582,507
8/15/201450.3850.6950.0650.39892,487
8/14/201449.6850.3549.6750.27690,882
8/13/201449.5349.8749.3149.71754,374
8/12/201449.4049.8549.2849.551,073,603
8/11/201450.2550.3649.3149.431,549,526
8/8/201449.3050.2149.2850.20827,974
8/7/201448.9249.5648.9249.22908,703
8/6/201449.3349.4648.5348.751,730,357
8/5/201450.0750.4049.3449.561,137,534
8/4/201450.9850.9849.4850.271,650,511
8/1/201450.7551.3950.5950.86870,962
7/31/201451.6652.1750.7850.88974,713
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center