Scana Corporation Historical Stock Prices

SCG 
$52.89
*  
1.03
1.91%
Get SCG Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading SCG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  53.68  53.81  52.45  52.89 926,538
08/31/2015 53.75 53.81 52.45 52.89 932,765
08/28/2015 54.09 54.19 53.15 53.92 657,393
08/27/2015 53.6 54.04 53.27 54.02 751,386
08/26/2015 51.83 53.61 51.67 53.47 1,526,574
08/25/2015 54.32 54.7039 52.15 52.2 1,106,857
08/24/2015 56.54 56.54 53.63 53.86 1,510,858
08/21/2015 56.48 57.25 56.2 56.54 1,227,090
08/20/2015 56.72 57.39 56.35 56.77 737,055
08/19/2015 56.68 57.18 56.01 57.03 661,730
08/18/2015 57.23 57.41 56.89 57.05 646,373
08/17/2015 57.29 57.73 57.14 57.37 623,637
08/14/2015 56.86 57.29 56.61 57.26 541,439
08/13/2015 56.5 57.24 56.08 57.01 754,021
08/12/2015 55.91 57 55.47 56.78 813,545
08/11/2015 55.75 56.5 55.54 56.07 683,625
08/10/2015 55.96 56.24 55.52 55.71 866,895
08/07/2015 55.16 56.23 54.83 56.04 595,480
08/06/2015 54.62 55.36 54.2 55.29 849,116
08/05/2015 54.325 54.83 54.11 54.6 551,779
08/04/2015 54.51 54.59 54.05 54.16 776,231
08/03/2015 54.87 55.22 54.56 54.78 721,982
07/31/2015 54.48 55.5 54.48 54.8 1,136,808
07/30/2015 53.42 54.43 53.35 54.08 740,514
07/29/2015 53.11 53.86 52.79 53.85 1,022,839
07/28/2015 53.28 53.59 53.05 53.3 956,991
07/27/2015 52.61 53.4899 52.61 53.33 713,465
07/24/2015 52.23 52.71 52.11 52.57 554,369
07/23/2015 52.9 53 51.98 52.29 695,342
07/22/2015 52.76 53.41 52.5812 53.03 838,960
07/21/2015 53.08 53.21 52.42 52.76 701,174
07/20/2015 53.53 53.61 52.9 53.14 732,045
07/17/2015 53.94 54.19 53.625 53.66 884,286
07/16/2015 53.25 54.22 52.96 54.13 816,385
07/15/2015 52.77 53.26 52.45 53.26 841,201
07/14/2015 52.99 53.24 52.68 52.78 914,426
07/13/2015 53.19 53.39 52.62 53.04 916,381
07/10/2015 52.42 53.47 52.26 53.02 1,043,924
07/09/2015 53.5 53.6199 52.28 52.42 1,399,676
07/08/2015 53.53 53.91 53.29 53.49 1,000,699
07/07/2015 52.4 53.84 52.2 53.71 1,340,984
07/06/2015 51.92 52.43 51.6664 52.19 969,404
07/02/2015 51.4 52.02 51.39 51.97 1,407,942
07/01/2015 50.59 51.2 50.48 51.1 1,224,820
06/30/2015 50.64 50.94 50.47 50.65 1,691,822
06/29/2015 50.76 51.39 50.37 50.4 780,740
06/26/2015 50.18 50.81 50.01 50.79 672,359
06/25/2015 50.7 50.76 50.19 50.22 769,441
06/24/2015 50.75 50.935 50.46 50.64 902,880
06/23/2015 51.18 51.44 50.6 50.77 740,998
06/22/2015 51.41 51.51 51.05 51.25 713,740
06/19/2015 51.59 51.95 51.22 51.25 1,314,668
06/18/2015 51.08 51.935 51.06 51.72 806,652
06/17/2015 50.46 51.02 50.29 50.97 749,242
06/16/2015 50.2 50.5 50.03 50.41 881,530
06/15/2015 50.35 50.65 50.18 50.26 950,915
06/12/2015 50.55 50.77 50.13 50.32 974,617
06/11/2015 50.7 51.125 50.51 50.79 925,289
06/10/2015 50.35 50.66 50.21 50.35 890,859
06/09/2015 49.95 50.4 49.95 50.06 1,044,246
06/08/2015 50.33 50.33 49.89 50 769,215
06/05/2015 50.94 50.99 50.47 50.67 930,038
06/04/2015 51.55 51.93 51.39 51.48 574,593
06/03/2015 52.54 52.71 51.42 51.76 730,592
06/02/2015 53.03 53.055 52.06 52.65 1,153,620
06/01/2015 53.12 53.73 53.02 53.29 688,795
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?