Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SCANA Corp (NY: SCG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 48.38 48.38 46.54 46.71 4,220,984 -2.41(-4.90%)
Sep 28, 2017 49.04 49.29 47.55 49.11 4,545,507 -0.22(-0.45%)
Sep 27, 2017 49.17 49.34 4,110,818 -4.19(-7.83%)
Sep 26, 2017 54.18 54.19 52.40 53.53 2,244,177 -0.72(-1.33%)
Sep 25, 2017 53.08 54.30 52.98 54.25 1,910,229 +1.06(+1.99%)
Sep 22, 2017 55.08 55.08 53.12 53.19 1,902,696 -1.89(-3.43%)
Sep 21, 2017 55.59 55.85 54.97 55.08 1,045,027 -0.60(-1.07%)
Sep 20, 2017 56.40 56.47 55.38 55.67 989,877 -0.40(-0.70%)
Sep 19, 2017 56.55 56.60 55.87 56.07 871,537 -0.50(-0.89%)
Sep 18, 2017 57.31 57.46 55.88 56.57 1,255,252 -1.07(-1.86%)
Sep 15, 2017 57.31 57.66 56.87 57.64 1,537,188 +0.21(+0.37%)
Sep 14, 2017 56.96 57.43 56.60 57.43 836,301 +0.41(+0.73%)
Sep 13, 2017 56.83 57.35 56.61 57.01 1,018,278 +0.13(+0.22%)
Sep 12, 2017 57.39 57.39 56.58 56.89 1,037,644 -0.55(-0.96%)
Sep 11, 2017 57.02 57.49 56.93 57.44 663,321 +0.39(+0.68%)
Sep 08, 2017 56.78 57.11 56.40 57.05 826,111 +0.25(+0.45%)
Sep 07, 2017 57.43 57.43 56.45 56.80 945,105 -0.43(-0.75%)
Sep 06, 2017 57.22 57.26 56.33 57.23 2,467,275 +0.17(+0.30%)
Sep 05, 2017 57.60 57.76 56.60 57.06 1,261,950 -0.28(-0.48%)
Sep 01, 2017 57.73 57.93 57.06 57.33 908,697 -0.23(-0.40%)
Aug 31, 2017 57.01 57.67 56.90 57.56 1,109,505 +0.60(+1.05%)
Aug 30, 2017 57.17 57.28 56.70 56.96 747,320 -0.18(-0.32%)
Aug 29, 2017 57.53 57.53 56.98 57.14 1,314,932 -0.62(-1.07%)
Aug 28, 2017 57.81 58.00 57.19 57.76 1,550,756 +0.49(+0.85%)
Aug 25, 2017 57.42 57.81 56.90 57.27 1,082,860 -0.10(-0.18%)
Aug 24, 2017 57.15 57.54 56.57 57.38 1,472,509 +0.17(+0.30%)
Aug 23, 2017 57.24 57.32 56.71 57.21 1,364,384 -0.33(-0.58%)
Aug 22, 2017 57.73 57.81 57.06 57.54 1,388,733 -0.14(-0.25%)
Aug 21, 2017 58.08 58.12 57.23 57.68 1,300,186 -0.30(-0.53%)
Aug 18, 2017 58.15 58.45 57.63 57.99 1,330,614 -0.10(-0.18%)
Aug 17, 2017 59.11 59.11 58.09 58.09 1,166,134 -1.06(-1.79%)
Aug 16, 2017 59.05 59.32 58.72 59.15 787,953 +0.25(+0.42%)
Aug 15, 2017 58.69 59.07 58.18 58.90 827,517 -0.02(-0.03%)
Aug 14, 2017 57.84 58.99 57.74 58.92 890,753 +1.07(+1.85%)
Aug 11, 2017 59.11 59.11 57.25 57.86 1,803,345 -1.26(-2.13%)
Aug 10, 2017 59.82 59.91 58.85 59.11 1,149,375 -0.66(-1.10%)
Aug 09, 2017 60.72 60.72 59.46 59.77 1,719,216 -0.91(-1.49%)
Aug 08, 2017 60.21 60.69 59.81 60.68 1,183,851 +0.35(+0.58%)
Aug 07, 2017 60.82 60.94 59.97 60.32 1,666,687 -0.49(-0.80%)
Aug 04, 2017 61.82 62.06 60.40 60.81 1,844,471 -1.48(-2.37%)
Aug 03, 2017 64.71 64.71 61.82 62.29 2,496,880 -1.73(-2.70%)
Aug 02, 2017 64.22 64.40 63.69 64.01 2,402,041 -0.39(-0.61%)
Aug 01, 2017 61.78 65.16 61.54 64.41 5,593,547 +3.04(+4.96%)
Jul 31, 2017 58.33 62.13 57.20 61.36 5,021,697 +2.94(+5.03%)
Jul 28, 2017 62.17 62.32 58.21 58.43 2,594,933 -4.15(-6.63%)
Jul 27, 2017 61.97 62.63 61.72 62.57 1,018,400 +0.34(+0.55%)
Jul 26, 2017 61.55 62.24 61.29 62.23 1,247,048 +0.69(+1.12%)
Jul 25, 2017 61.49 61.67 61.09 61.55 631,578 +0.00(+0.00%)
Jul 24, 2017 62.59 62.83 61.51 61.55 718,789 -1.00(-1.60%)
Jul 21, 2017 61.97 62.57 61.74 62.55 750,500 +0.85(+1.38%)
Jul 20, 2017 61.44 61.82 61.37 61.70 560,922 +0.40(+0.65%)
Jul 19, 2017 61.45 61.51 60.88 61.30 1,092,271 +0.00(+0.00%)
Jul 18, 2017 61.19 61.44 60.82 61.30 701,819 +0.24(+0.39%)
Jul 17, 2017 60.35 61.20 60.34 61.06 1,020,285 +0.67(+1.10%)
Jul 14, 2017 60.94 61.08 60.34 60.39 1,191,785 -0.11(-0.19%)
Jul 13, 2017 60.85 60.94 60.47 60.51 718,959 -0.41(-0.67%)
Jul 12, 2017 61.23 61.35 60.66 60.92 776,998 +0.11(+0.19%)
Jul 11, 2017 60.94 61.16 60.34 60.80 853,258 +0.03(+0.05%)
Jul 10, 2017 61.91 62.09 60.76 60.77 1,435,015 -1.21(-1.95%)
Jul 07, 2017 62.89 63.01 61.65 61.98 1,396,726 -1.32(-2.08%)
Jul 06, 2017 63.51 63.62 63.14 63.30 643,471 -0.40(-0.63%)
Jul 05, 2017 63.99 64.17 63.40 63.70 713,006 -0.31(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.