SCG Historical Prices | SCANA Corporation Common Stock Stock

Dow

0.06% Nasdaq

0.01%

SCANA Corp. (SCG)

-NYSE

51.33 0.54(1.04%) 4:02PM EDT|After Hours : 51.33 0.00 (0.00%) 4:20PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	51.71	51.72	51.08	51.33	464,500	51.33
May 23, 2013	52.05	52.08	51.09	51.87	694,600	51.87
May 22, 2013	53.45	54.05	52.17	52.37	660,400	52.37
May 21, 2013	53.36	53.59	52.89	53.49	680,300	53.49
May 20, 2013	53.42	53.55	53.28	53.36	418,200	53.36
May 17, 2013	52.96	53.55	52.88	53.48	775,700	53.48
May 16, 2013	53.23	53.43	52.82	52.92	299,000	52.92
May 15, 2013	53.00	53.56	52.75	53.31	624,200	53.31
May 14, 2013	52.40	53.11	52.30	53.00	699,600	53.00
May 13, 2013	52.34	52.62	52.02	52.61	580,100	52.61
May 10, 2013	52.20	52.55	52.01	52.55	409,500	52.55
May 9, 2013	53.17	53.24	52.04	52.16	576,300	52.16
May 8, 2013	53.53	53.93	52.94	53.18	490,400	53.18
May 7, 2013	53.45	53.81	53.30	53.70	539,200	53.70
May 6, 2013	53.82	53.96	53.30	53.53	696,600	53.53
May 3, 2013	53.97	54.41	53.59	53.91	754,800	53.91
May 2, 2013	53.91	54.06	53.51	53.68	402,500	53.68
May 1, 2013	54.23	54.38	53.82	53.85	706,700	53.85
Apr 30, 2013	54.05	54.27	53.72	54.20	971,000	54.20
Apr 29, 2013	53.40	54.21	53.27	54.07	782,000	54.07
Apr 26, 2013	52.92	53.71	52.92	53.20	566,600	53.20
Apr 25, 2013	53.08	53.67	52.79	53.29	655,600	53.29
Apr 24, 2013	52.63	52.99	52.25	52.75	1,125,900	52.75
Apr 23, 2013	52.77	52.77	52.10	52.52	503,500	52.52
Apr 22, 2013	52.80	53.00	52.41	52.65	488,600	52.65
Apr 19, 2013	52.04	52.82	51.89	52.81	490,500	52.81
Apr 18, 2013	51.76	52.00	51.60	51.90	565,900	51.90
Apr 17, 2013	51.92	51.95	51.30	51.69	396,900	51.69
Apr 16, 2013	51.61	52.11	51.14	52.08	370,600	52.08
Apr 15, 2013	52.45	52.50	51.41	51.41	555,500	51.41
Apr 12, 2013	52.07	52.60	52.02	52.60	794,600	52.60
Apr 11, 2013	52.09	52.25	51.97	52.19	482,800	52.19
Apr 10, 2013	51.44	52.17	51.44	52.10	780,300	52.10
Apr 9, 2013	52.17	52.21	51.31	51.35	758,000	51.35
Apr 8, 2013	51.98	52.14	51.72	52.09	702,900	52.09
Apr 5, 2013	51.55	52.23	51.40	52.02	1,867,100	52.02
Apr 4, 2013	51.47	51.87	51.34	51.82	566,200	51.82
Apr 3, 2013	51.14	51.53	51.05	51.31	550,500	51.31
Apr 2, 2013	51.18	51.61	51.11	51.27	711,600	51.27
Apr 1, 2013	51.25	51.32	50.98	51.09	609,300	51.09
Mar 28, 2013	50.25	51.23	50.25	51.16	654,200	51.16
Mar 27, 2013	49.78	50.27	49.77	50.25	395,700	50.25
Mar 26, 2013	49.55	50.10	49.49	50.05	502,600	50.05
Mar 25, 2013	49.81	50.09	49.28	49.41	430,500	49.41
Mar 22, 2013	49.47	49.76	49.40	49.67	334,100	49.67
Mar 21, 2013	49.37	49.65	49.22	49.46	396,700	49.46
Mar 20, 2013	49.47	49.75	49.39	49.51	515,800	49.51
Mar 19, 2013	49.38	49.54	48.98	49.23	513,500	49.23
Mar 18, 2013	49.22	49.48	49.17	49.27	333,400	49.27
Mar 15, 2013	49.28	49.68	49.16	49.60	729,400	49.60
Mar 14, 2013	49.43	49.53	49.26	49.47	450,700	49.47
Mar 13, 2013	49.13	49.43	48.96	49.42	350,100	49.42
Mar 12, 2013	49.46	49.47	49.00	49.20	418,800	49.20
Mar 11, 2013	49.01	49.47	48.98	49.47	557,400	49.47
Mar 8, 2013	49.06	49.16	48.72	49.06	465,200	49.06
Mar 7, 2013	49.23	49.29	48.82	48.86	559,700	48.86
Mar 7, 2013	0.507 Dividend
Mar 6, 2013	49.81	49.84	49.40	49.64	568,800	49.13
Mar 5, 2013	49.68	50.04	49.64	49.71	633,500	49.20
Mar 4, 2013	49.02	49.60	48.86	49.49	708,900	48.98
Mar 1, 2013	48.77	49.07	48.49	49.06	600,600	48.56
Feb 28, 2013	48.92	49.11	48.72	48.84	700,700	48.34
Feb 27, 2013	48.45	49.11	48.45	48.88	733,800	48.38
Feb 26, 2013	48.48	49.04	48.31	48.45	679,400	47.96
Feb 25, 2013	49.27	49.64	48.49	48.49	510,300	47.99
Feb 22, 2013	48.64	49.07	48.54	48.98	435,100	48.48
Feb 21, 2013	48.75	49.25	48.25	48.54	645,300	48.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SCG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SCANA Corp. (SCG)