Scana Corporation Historical Stock Prices

SCU 
$25.78
*  
unch
unch
Get SCU Alerts
*Delayed - data as of Aug. 28, 2014 9:52 ET  -  Find a broker to begin trading SCU now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SCU Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
9:52 N/A  25.78  25.74  25.78 671
08/27/2014 25.75 25.78 25.75 25.78 11,972
08/26/2014 25.75 25.78 25.74 25.78 32,806
08/25/2014 25.76 25.79 25.76 25.78 6,012
08/22/2014 25.78 25.78 25.756 25.78 7,950
08/21/2014 25.75 25.78 25.75 25.78 781
08/20/2014 25.76 25.78 25.76 25.78 4,344
08/19/2014 25.74 25.78 25.73 25.78 41,626
08/18/2014 25.75 25.78 25.73 25.78 12,808
08/15/2014 25.77 25.79 25.74 25.78 11,370
08/14/2014 25.78 25.81 25.765 25.81 2,334
08/13/2014 25.79 25.79 25.73 25.79 5,711
08/12/2014 25.735 25.79 25.73 25.77 5,099
08/11/2014 25.75 25.78 25.73 25.76 3,534
08/08/2014 25.72 25.77 25.72 25.77 4,999
08/07/2014 25.76 25.79 25.72 25.76 9,276
08/06/2014 25.7 25.77 25.7 25.77 19,412
08/05/2014 25.72 25.77 25.7 25.75 15,369
08/04/2014 25.77 25.77 25.72 25.75 5,401
08/01/2014 25.73 25.77 25.72 25.76 13,673
07/31/2014 25.75 25.76 25.72 25.76 9,317
07/30/2014 25.78 25.82 25.74 25.78 33,482
07/29/2014 25.81 25.82 25.78 25.81 9,243
07/28/2014 25.8 25.83 25.78 25.83 3,828
07/25/2014 25.82 25.85 25.79 25.81 11,810
07/24/2014 26.29 26.308 26.288 26.3 23,355
07/23/2014 26.29 26.3 26.26 26.29 10,061
07/22/2014 26.273 26.29 26.24 26.29 15,203
07/21/2014 26.31 26.3426 26.25 26.27 50,893
07/18/2014 26.3 26.349 26.3 26.33 1,068
07/17/2014 26.34 26.38 26.25 26.32 24,986
07/16/2014 26.37 26.39 26.33 26.37 10,282
07/15/2014 26.4156 26.4156 26.37 26.37 1,424
07/14/2014 26.34 26.39 26.32 26.39 7,845
07/11/2014 26.33 26.39 26.32 26.35 2,742
07/10/2014 26.29 26.38 26.29 26.38 10,119
07/09/2014 26.29 26.36 26.29 26.35 5,910
07/08/2014 26.35 26.36 26.3001 26.36 23,284
07/07/2014 26.2999 26.33 26.2999 26.33 5,398
07/03/2014 26.34 26.34 26.28 26.31 5,412
07/02/2014 26.2775 26.32 26.2654 26.31 15,202
07/01/2014 26.22 26.27 26.22 26.24 77,689
06/30/2014 26.2 26.29 26.14 26.27 35,634
06/27/2014 26.21 26.24 26.15 26.24 2,937
06/26/2014 26.16 26.24 26.15 26.23 13,503
06/25/2014 26.17 26.2 26.168 26.2 5,787
06/24/2014 26.148 26.2 26.1448 26.19 14,566
06/23/2014 26.18 26.18 26.12 26.16 4,570
06/20/2014 26.13 26.17 26.1 26.16 28,642
06/19/2014 26.15 26.17 26.139 26.17 5,879
06/18/2014 26.12 26.15 26.12 26.13 2,187
06/17/2014 26.15 26.169 26.14 26.14 6,328
06/16/2014 26.18 26.18 26.14 26.16 4,489
06/13/2014 26.12 26.18 26.12 26.18 13,911
06/12/2014 26.12 26.18 26.1176 26.18 17,099
06/11/2014 26.11 26.16 26.09 26.13 23,661
06/10/2014 26.14 26.17 26.14 26.16 1,790
06/09/2014 26.2 26.2 26.12 26.16 21,657
06/06/2014 26.13 26.17 26.13 26.17 9,879
06/05/2014 26.1 26.17 26.1 26.17 11,355
06/04/2014 26.1 26.14 26.09 26.13 2,832
06/03/2014 26.131 26.15 26.1299 26.13 7,926
06/02/2014 26.09 26.14 26.09 26.12 8,128
05/30/2014 26.1 26.14 26.09 26.13 7,155
05/29/2014 26.11 26.15 26.1 26.13 12,146
05/28/2014 26.12 26.14 26.1 26.12 7,262
05/27/2014 26.15 26.17 26.11 26.15 3,953
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?