Scana Corporation Historical Stock Prices

SCU 
$25.82
*  
0.01
0.04%
Get SCU Alerts
*Delayed - data as of Oct. 20, 2014  -  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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  25.81  25.867  25.80  25.82 6,318
10/20/2014 25.8 25.867 25.8 25.82 6,318
10/17/2014 25.8 25.85 25.8 25.83 8,961
10/16/2014 25.81 25.84 25.79 25.83 2,587
10/15/2014 25.8 25.872 25.8 25.81 4,515
10/14/2014 25.8 25.83 25.8 25.81 3,849
10/13/2014 25.82 25.83 25.81 25.81 5,003
10/10/2014 25.81 25.83 25.8 25.81 1,176
10/09/2014 25.82 25.83 25.817 25.83 1,363
10/08/2014 25.81 25.82 25.79 25.8198 3,245
10/07/2014 25.8 25.82 25.8 25.8 8,437
10/06/2014 25.8 25.8201 25.78 25.81 38,423
10/03/2014 25.82 25.82 25.79 25.8 12,376
10/02/2014 25.81 25.8101 25.79 25.81 15,914
10/01/2014 25.8 25.81 25.79 25.81 9,479
09/30/2014 25.816 25.83 25.8 25.8 25,881
09/29/2014 25.81 25.81 25.78 25.81 9,158
09/26/2014 25.8 25.82 25.79 25.82 3,020
09/25/2014 25.79 25.82 25.77 25.82 17,712
09/24/2014 25.8 25.82 25.78 25.8 13,426
09/23/2014 25.8 25.8 25.76 25.8 9,281
09/22/2014 25.78 25.8 25.78 25.79 3,990
09/19/2014 25.79 25.79 25.77 25.79 10,927
09/18/2014 25.77 25.79 25.77 25.78 10,082
09/17/2014 25.78 25.79 25.78 25.79 1,512
09/16/2014 25.78 25.7842 25.7701 25.7805 9,223
09/15/2014 25.76 25.78 25.76 25.78 3,238
09/12/2014 25.774 25.78 25.75 25.78 17,915
09/11/2014 25.76 25.78 25.75 25.78 3,406
09/10/2014 25.76 25.79 25.76 25.79 64,806
09/09/2014 25.76 25.79 25.76 25.78 16,942
09/08/2014 25.79 25.796 25.75 25.78 8,498
09/05/2014 25.79 25.79 25.75 25.78 8,521
09/04/2014 25.77 25.7976 25.76 25.79 12,468
09/03/2014 25.76 25.8 25.76 25.79 16,204
09/02/2014 25.76 25.78 25.76 25.77 8,296
08/29/2014 25.77 25.78 25.76 25.78 5,091
08/28/2014 25.74 25.8 25.74 25.79 71,311
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
05/23/2014 26.11 26.18 26.11 26.18 5,126
05/22/2014 26.14 26.14 26.1 26.12 9,427
05/21/2014 26.13 26.15 26.12 26.13 8,241
05/20/2014 26.15 26.15 26.12 26.14 3,079
05/19/2014 26.11 26.14 26.11 26.14 4,537
05/16/2014 26.12 26.15 26.11 26.13 13,717
05/15/2014 26.16 26.18 26.14 26.16 6,729
05/14/2014 26.15 26.1775 26.15 26.17 7,822
05/13/2014 26.15 26.19 26.14 26.17 15,367
05/12/2014 26.16 26.17 26.14 26.16 9,179
05/09/2014 26.14 26.16 26.14 26.16 5,680
05/08/2014 26.16 26.2 26.14 26.19 15,979
05/07/2014 26.15 26.24 26.14 26.16 24,562
05/06/2014 26.15 26.21 26.14 26.2 19,356
05/05/2014 26.15 26.22 26.11 26.18 5,974
05/02/2014 26.14 26.2 26.12 26.19 22,648
05/01/2014 26.17 26.192 26.11 26.16 10,141
04/30/2014 26.12 26.24 26.12 26.19 4,615
04/29/2014 26.2 26.2 26.12 26.17 6,615
04/28/2014 26.06 26.18 26.06 26.18 5,936
04/25/2014 26.17 26.17 26.04 26.15 10,657
04/24/2014 26.6 26.66 26.5201 26.66 11,268
04/23/2014 26.6 26.67 26.6 26.65 10,077
04/22/2014 26.58 26.67 26.58 26.64 1,524
04/21/2014 26.53 26.6765 26.5 26.65 17,831
04/17/2014 26.6 26.63 26.5 26.56 6,347
04/16/2014 26.57 26.59 26.51 26.52 2,926
04/15/2014 26.668 26.668 26.53 26.53 8,822
04/14/2014 26.58 26.65 26.54 26.65 5,016
04/11/2014 26.58 26.68 26.51 26.59 14,322
04/10/2014 26.55 26.58 26.55 26.563 10,988
04/09/2014 26.57 26.58 26.55 26.56 5,993
04/08/2014 26.5215 26.5712 26.5095 26.57 3,054
04/07/2014 26.51 26.5599 26.5001 26.5001 3,363
04/04/2014 26.5 26.53 26.5 26.53 1,285
04/03/2014 26.52 26.55 26.52 26.53 1,900
04/02/2014 26.6 26.6 26.45 26.56 86,484
04/01/2014 26.45 26.5699 26.43 26.5699 2,496
03/31/2014 26.64 26.65 26.44 26.45 7,062
03/28/2014 26.49 26.58 26.48 26.5 6,216
03/27/2014 26.618 26.6625 26.45 26.45 2,539
03/26/2014 26.34 26.45 26.34 26.43 5,808
03/25/2014 26.43 26.54 26.41 26.43 3,861
03/24/2014 26.35 26.58 26.35 26.5355 2,040
03/21/2014 26.58 26.69 26.43 26.45 3,004
03/20/2014 26.33 26.49 26.33 26.45 6,350
03/19/2014 26.34 26.4 26.34 26.4 2,819
03/18/2014 26.32 26.38 26.27 26.36 377,838
03/17/2014 26.281 26.4 26.28 26.4 4,523
03/14/2014 26.32 26.3799 26.28 26.28 1,710
03/13/2014 26.34 26.359 26.34 26.359 1,259
03/12/2014 26.26 26.4209 26.26 26.32 1,144
03/11/2014 26.2915 26.2915 26.2915 26.2915 00
03/10/2014 26.259 26.34 26.23 26.2915 7,663
03/07/2014 26.15 26.29 26.15 26.22 1,207
03/06/2014 26.3 26.3 26.2 26.22 2,955
03/05/2014 26.15 26.29 26.15 26.23 3,905
03/04/2014 26.32 26.32 26.2 26.25 8,779
03/03/2014 26.25 26.33 26.2 26.25 11,447
02/28/2014 26.222 26.43 26.2 26.35 14,926
02/27/2014 26.24 26.41 26.24 26.28 7,081
02/26/2014 26.25 26.69 26.25 26.36 26,623
02/25/2014 26.2491 26.41 26.2491 26.35 9,058
02/24/2014 26.27 26.37 26.27 26.312 8,671
02/21/2014 26.23 26.28 26.23 26.23 2,761
02/20/2014 26.15 26.2599 26.15 26.1701 1,303
02/19/2014 26.15 26.22 26.14 26.2145 2,890
02/18/2014 26.11 26.26 26.11 26.16 8,614
02/14/2014 26.16 26.216 26.05 26.15 4,806
02/13/2014 26.25 26.26 26.116 26.19 8,140
02/12/2014 26.33 26.33 26.25 26.3199 1,545
02/11/2014 26.18 26.29 26.1701 26.29 3,486
02/10/2014 26.12 26.29 26.12 26.28 5,371
02/07/2014 26.2888 26.2888 26.17 26.17 6,271
02/06/2014 26.15 26.2 26.15 26.2 3,510
02/05/2014 26.18 26.18 26.16 26.1746 2,864
02/04/2014 26.15 26.256 26.15 26.2 4,083
02/03/2014 26.28 26.28 26.2 26.2 2,271
01/31/2014 25.99 26.27 25.99 26.27 6,937
01/30/2014 26.04 26.16 26.04 26.11 6,884
01/29/2014 26.01 26.1 26.01 26.0901 4,000
01/28/2014 26.03 26.15 26.03 26.1 10,846
01/27/2014 26.23 26.24 26.03 26.03 13,264
01/24/2014 26.51 26.62 26.49 26.574 17,419
01/23/2014 26.68 26.69 26.56 26.588 5,792
01/22/2014 26.56 26.67 26.56 26.66 8,261
01/21/2014 26.56 26.62 26.56 26.58 7,521
01/17/2014 26.5 26.61 26.49 26.56 10,530
01/16/2014 26.47 26.66 26.47 26.53 20,216
01/15/2014 26.58 26.58 26.49 26.55 6,355
01/14/2014 26.43 26.6 26.43 26.54 6,192
01/13/2014 26.52 26.545 26.45 26.51 7,663
01/10/2014 26.42 26.55 26.4 26.5 2,582
01/09/2014 26.47 26.51 26.41 26.5 13,020
01/08/2014 26.39 26.58 26.35 26.57 7,823
01/07/2014 26.528 26.53 26.45 26.52 9,547
01/06/2014 26.31 26.55 26.31 26.53 3,012
01/03/2014 26.2 26.4396 26.2 26.4396 2,912
01/02/2014 26.11 26.3 26.11 26.27 7,539
12/31/2013 26.21 26.3001 26.08 26.23 14,405
12/30/2013 26.4 26.4 26.1701 26.26 12,492
12/27/2013 26.47 26.47 26.37 26.37 2,747
12/26/2013 26.37 26.4592 26.37 26.38 3,850
12/24/2013 26.39 26.39 26.36 26.36 2,458
12/23/2013 26.37 26.549 26.36 26.3601 6,482
12/20/2013 26.39 26.51 26.281 26.4 21,004
12/19/2013 26.4 26.46 26.35 26.42 8,444
12/18/2013 26.38 26.4992 26.31 26.42 4,443
12/17/2013 26.34 26.5499 26.34 26.4301 2,330
12/16/2013 26.35 26.63 26.35 26.38 6,233
12/13/2013 26.37 26.5 26.37 26.41 4,430
12/12/2013 26.4 26.49 26.4 26.45 13,145
12/11/2013 26.47 26.5026 26.41 26.41 10,349
12/10/2013 26.44 26.55 26.44 26.46 6,952
12/09/2013 26.5 26.5608 26.46 26.46 3,648
12/06/2013 26.46 26.6371 26.41 26.6371 4,415
12/05/2013 26.76 26.8 26.45 26.46 10,580
12/04/2013 26.41 26.63 26.41 26.4701 5,326
12/03/2013 26.38 26.62 26.38 26.55 1,019
12/02/2013 26.78 26.78 26.38 26.42 8,359
11/29/2013 26.6 26.78 26.6 26.78 3,086
11/27/2013 26.6 26.62 26.6 26.6 1,358
11/26/2013 26.61 26.68 26.55 26.6001 5,037
11/25/2013 26.49 26.88 26.49 26.7501 4,959
11/22/2013 26.2 26.49 26.2 26.49 12,379
11/21/2013 26.26 26.39 26.171 26.171 10,357
11/20/2013 26.15 26.27 26.01 26.1301 15,737
11/19/2013 26.15 26.33 26.06 26.21 31,065
11/18/2013 26.09 26.2 26.06 26.15 31,463
11/15/2013 26.04 26.15 25.98 26.1 18,458
11/14/2013 25.95 26.18 25.95 26.1 5,598
11/13/2013 26.01 26.18 25.8801 26.1 15,688
11/12/2013 26.11 26.1799 26.03 26.07 14,123
11/11/2013 26.1 26.23 26.1 26.16 10,346
11/08/2013 26.15 26.23 26.079 26.15 6,759
11/07/2013 26.08 26.29 26.08 26.28 5,413
11/06/2013 26.2 26.3 26.05 26.16 7,182
11/05/2013 26.19 26.27 26.16 26.27 3,034
11/04/2013 26.2 26.3628 26.14 26.26 4,776
11/01/2013 26.33 26.33 26.16 26.28 4,250
10/31/2013 26.21 26.469 26.14 26.469 17,001
10/30/2013 26.52 26.54 26.31 26.53 7,167
10/29/2013 26.59 26.595 26.48 26.4999 5,476
10/28/2013 26.01 26.5 26.01 26.5 12,236
10/25/2013 26.17 26.2201 25.93 26.2201 12,055
10/24/2013 26.79 26.93 26.57 26.65 17,458
10/23/2013 26.95 26.95 26.68 26.8 8,461
10/22/2013 26.58 26.85 26.58 26.84 8,450
10/21/2013 26.76 26.9 26.65 26.65 4,163
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?