SCG - SCANA Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201748.6049.1948.0649.1349.131,699,100
Oct 16, 201749.8349.9849.0649.1749.171,289,300
Oct 13, 201749.7050.2249.5149.8549.852,038,200
Oct 12, 201749.5449.8749.3049.6049.601,468,600
Oct 11, 201749.1649.9049.1549.5849.581,340,600
Oct 10, 201748.8549.4548.6849.1149.111,293,700
Oct 09, 201748.5649.1748.3548.8048.801,632,500
Oct 06, 201748.1148.4147.8248.3648.362,627,000
Oct 05, 201748.4248.4547.8548.4348.431,894,300
Oct 04, 201748.2948.4747.8048.4248.422,326,500
Oct 03, 201748.8748.8747.9648.5548.552,244,300
Oct 02, 201748.4649.2448.2448.5848.583,299,400
Sep 29, 201750.2350.2348.3248.4948.494,065,700
Sep 28, 201750.9151.1749.3750.9950.994,377,800
Sep 27, 201755.0655.2551.0551.2251.223,959,600
Sep 26, 201756.2556.2654.4055.5755.572,161,600
Sep 25, 201755.1156.3855.0056.3256.321,839,900
Sep 22, 201757.1857.1855.1555.2255.221,832,700
Sep 21, 201757.7157.9857.0757.1857.181,006,600
Sep 20, 201758.5558.6357.5057.8057.80953,500
Sep 19, 201758.7158.7658.0058.2158.21839,500
Sep 18, 201759.5059.6558.0158.7358.731,209,100
Sep 15, 201759.5059.8659.0459.8459.841,480,600
Sep 14, 201759.1459.6258.7659.6259.62805,500
Sep 13, 201759.0059.5458.7759.1959.19980,600
Sep 12, 201759.5859.5858.7459.0659.06999,500
Sep 11, 201759.2059.6959.1159.6359.63638,900
Sep 08, 201758.9559.2958.5559.2359.23795,700
Sep 08, 20170.613 Dividend
Sep 07, 201760.2460.2459.2259.5858.97901,000
Sep 06, 201760.0260.0659.0960.0359.412,352,100
Sep 05, 201760.4260.5959.3759.8559.231,202,900
Sep 01, 201760.5660.7759.8660.1459.52866,300
Aug 31, 201759.8060.5059.6960.3859.761,057,000
Aug 30, 201759.9760.0959.4859.7559.14712,400
Aug 29, 201760.3560.3559.7859.9459.321,253,500
Aug 28, 201760.6460.8459.9960.5959.971,478,300
Aug 25, 201760.2360.6559.6960.0859.461,032,300
Aug 24, 201759.9560.3659.3460.1959.571,403,700
Aug 23, 201760.0460.1359.4960.0159.391,300,700
Aug 22, 201760.5660.6459.8660.3659.741,323,100
Aug 21, 201760.9360.9760.0360.5159.891,239,400
Aug 18, 201761.0061.3160.4560.8360.201,268,500
Aug 17, 201762.0162.0160.9460.9460.311,111,700
Aug 16, 201761.9462.2261.6062.0561.41751,200
Aug 15, 201761.5761.9661.0361.7961.15788,900
Aug 14, 201760.6761.8860.5761.8161.17848,300
Aug 11, 201762.0162.0160.0560.6960.071,719,100
Aug 10, 201762.7562.8561.7362.0161.371,095,700
Aug 09, 201763.6963.6962.3762.7062.051,638,900
Aug 08, 201763.1663.6662.7463.6563.001,128,600
Aug 07, 201763.8063.9362.9163.2862.631,588,900
Aug 04, 201764.8565.1063.3663.7963.131,758,300
Aug 03, 201767.8867.8864.8565.3464.672,380,200
Aug 02, 201767.3767.5666.8167.1566.462,289,900
Aug 01, 201764.8168.3564.5567.5666.865,332,100
Jul 31, 201761.1965.1760.0064.3763.714,787,400
Jul 28, 201765.2265.3761.0661.2960.662,473,500
Jul 27, 201765.0165.7064.7465.6464.96970,800
Jul 26, 201764.5765.2964.2965.2864.611,188,800
Jul 25, 201764.5064.6964.0864.5663.90602,100
Jul 24, 201765.6665.9164.5264.5663.90685,200
Jul 21, 201765.0165.6364.7665.6164.93715,500
Jul 20, 201764.4564.8564.3864.7264.05534,700
Jul 19, 201764.4664.5263.8664.3063.641,041,300
Jul 18, 201764.1964.4563.8064.3063.64669,000
Jul 17, 201763.3164.2063.1864.0563.39972,600
Jul 14, 201763.9264.0863.3063.3562.701,136,100
Jul 13, 201763.8363.9363.4363.4762.82685,200
Jul 12, 201764.2364.3663.6363.9063.24740,200
Jul 11, 201763.9364.1663.3063.7863.12813,200
Jul 10, 201764.9465.1363.7463.7563.091,368,000
Jul 07, 201765.9766.1064.6765.0264.351,331,500
Jul 06, 201766.6266.7466.2366.4065.72612,600
Jul 05, 201767.1267.3166.5166.8266.13679,300
Jul 03, 201767.2667.9967.1067.1566.46543,600
Jun 30, 201767.6867.9166.8167.0166.32850,100
Jun 29, 201767.5067.9667.3167.6166.91865,100
Jun 28, 201769.1169.2467.9868.0167.31575,000
Jun 27, 201769.2969.5768.4768.6967.98522,900
Jun 26, 201769.4770.0569.2869.6868.96521,700
Jun 23, 201769.7069.9169.2969.4568.74545,800
Jun 22, 201770.2170.4369.6969.7168.99479,400
Jun 21, 201771.0871.1470.1170.1869.46529,200
Jun 20, 201770.8171.2870.5471.0970.36622,800
Jun 19, 201771.1671.1670.4470.7570.02561,400
Jun 16, 201770.1471.2570.0871.2270.491,574,800
Jun 15, 201769.1870.1669.1870.0069.28656,800
Jun 14, 201769.8270.1169.1469.4768.76698,000
Jun 13, 201768.9769.5968.7669.3468.63715,700
Jun 12, 201768.8469.2868.5669.1168.401,565,800
Jun 09, 201767.5868.1967.3968.0567.35845,700
Jun 08, 201768.0868.1167.1067.8867.181,081,800
Jun 08, 20170.613 Dividend
Jun 07, 201767.9968.7867.7568.6967.38796,000
Jun 06, 201768.2268.3267.8167.8466.541,149,400
Jun 05, 201768.6068.6167.9468.1566.85712,800
Jun 02, 201768.9368.9368.2268.6367.32707,000
Jun 01, 201768.1868.6267.6368.6267.31829,200
May 31, 201767.7468.4467.7468.2066.901,067,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...