$55.28 +0.27 (%) SCANA Corp - NYSE

Mar. 31, 2015 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCG historical data

Date Open High Low Close Volume
3/30/201554.8455.2454.5055.01639,734
3/27/201554.4455.1654.2254.63757,225
3/26/201554.5554.9554.0554.31753,798
3/25/201555.4455.8554.7554.751,206,730
3/24/201555.8356.2455.2755.39970,829
3/23/201555.8056.4755.7755.96942,439
3/20/201555.4856.0955.2755.971,744,641
3/19/201555.2956.0555.0455.211,040,807
3/18/201553.8956.0553.8055.491,714,647
3/17/201553.5754.0853.4253.921,044,274
3/16/201552.8954.2552.8953.661,584,166
3/13/201553.1353.1352.0352.58818,729
3/12/201552.5153.7252.5153.341,332,773
3/11/201553.2953.4652.2152.231,694,711
3/10/201553.4054.0353.1053.28847,131
3/9/201553.3153.9653.2853.56918,350
3/6/201554.5554.5553.0253.261,103,805
3/5/201555.3455.9055.2455.61818,339
3/4/201555.5455.6754.8155.181,295,248
3/3/201555.5155.8455.0055.751,116,113
3/2/201556.8157.0055.1855.561,223,480
2/27/201557.1357.1356.5156.95938,794
2/26/201558.2258.2556.9057.021,185,283
2/25/201559.2159.7057.8958.051,217,927
2/24/201558.8059.4058.5859.291,100,122
2/23/201558.6559.0858.0758.861,274,238
2/20/201558.5558.6657.1358.301,320,791
2/19/201559.4059.4057.6158.271,220,737
2/18/201557.8859.5157.7759.421,332,393
2/17/201557.7058.5857.1357.801,392,391
2/13/201558.7358.9757.2357.801,166,589
2/12/201559.4959.7658.8959.031,026,859
2/11/201560.9761.0859.3259.451,192,650
2/10/201560.0961.3960.0761.27850,894
2/9/201560.4560.7859.8160.141,066,888
2/6/201563.4963.7760.0560.471,491,120
2/5/201563.5463.9563.0963.86614,787
2/4/201563.5764.0463.1963.321,206,549
2/3/201563.2764.0063.0763.76954,460
2/2/201563.7364.0062.8263.381,398,724
1/30/201565.0065.3763.7263.771,306,695
1/29/201564.2965.5764.0865.361,014,479
1/28/201564.3465.5064.0064.211,051,732
1/27/201563.4764.5063.4764.41978,131
1/26/201563.4563.6562.8863.62831,687
1/23/201563.6263.9863.3063.74537,227
1/22/201563.7263.8963.0363.55552,974
1/21/201562.9363.5562.1763.45697,032
1/20/201562.9363.1362.3462.97809,353
1/16/201562.2462.6661.7962.62939,745
1/15/201562.0362.3861.6762.15707,699
1/14/201561.2162.1160.8462.03605,111
1/13/201561.4362.3260.9561.39718,396
1/12/201561.2461.2960.5560.94565,339
1/9/201561.8262.1260.8361.03656,008
1/8/201561.8462.3661.7461.81978,917
1/7/201560.6961.8560.1961.631,102,852
1/6/201560.4561.4460.3160.531,461,100
1/5/201560.6960.9160.0460.251,065,883
1/2/201560.8360.8459.9460.81607,690
12/31/201461.8462.0560.3360.40743,188
12/30/201462.9662.9761.4561.68826,672
12/29/201462.2263.4162.2263.18954,762
12/26/201461.4762.3561.4762.27809,230
12/24/201459.9061.4859.7061.32512,554
12/23/201460.0060.2859.6659.90596,211
12/22/201459.6359.8759.3159.78629,490
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center