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 (%)
Oct 31, 2014 47.41 47.63 46.86 47.33 1,320,631 +0.49(+1.05%)
Oct 30, 2014 46.17 46.88 45.69 46.84 1,603,097 +0.93(+2.03%)
Oct 29, 2014 46.29 46.45 45.38 45.91 1,782,431 -0.47(-1.02%)
Oct 28, 2014 45.88 46.38 45.73 46.38 893,971 +0.52(+1.13%)
Oct 27, 2014 45.88 45.98 45.66 45.86 596,922 -0.12(-0.26%)
Oct 24, 2014 45.89 46.14 45.70 45.98 627,459 +0.24(+0.53%)
Oct 23, 2014 45.73 46.02 45.48 45.74 738,043 +0.24(+0.53%)
Oct 22, 2014 45.21 45.73 45.05 45.50 1,067,279 +0.28(+0.61%)
Oct 21, 2014 45.06 45.27 44.82 45.23 681,974 +0.24(+0.54%)
Oct 20, 2014 44.25 45.02 44.25 44.98 1,156,691 +0.71(+1.60%)
Oct 17, 2014 44.71 44.71 43.85 44.28 1,486,062 +0.10(+0.23%)
Oct 16, 2014 43.88 44.26 43.23 44.17 2,070,187 +0.13(+0.29%)
Oct 15, 2014 44.15 44.57 42.91 44.04 2,114,790 -0.12(-0.27%)
Oct 14, 2014 43.33 44.97 43.17 44.16 2,561,037 +1.15(+2.67%)
Oct 13, 2014 42.60 43.56 42.54 43.02 1,796,156 +0.41(+0.97%)
Oct 10, 2014 42.04 42.94 41.92 42.60 1,676,877 +0.80(+1.92%)
Oct 09, 2014 42.60 42.87 41.77 41.80 934,429 -0.75(-1.76%)
Oct 08, 2014 41.72 42.60 41.61 42.55 1,041,116 +0.93(+2.24%)
Oct 07, 2014 41.52 42.06 41.45 41.62 1,159,691 -0.03(-0.06%)
Oct 06, 2014 41.79 41.97 41.40 41.65 1,009,062 -0.19(-0.45%)
Oct 03, 2014 41.63 41.92 41.19 41.84 2,285,546 -0.22(-0.51%)
Oct 02, 2014 42.76 42.98 41.70 42.05 2,871,825 -0.78(-1.81%)
Oct 01, 2014 42.85 43.33 42.77 42.83 1,010,426 +0.05(+0.12%)
Sep 30, 2014 42.77 43.16 42.56 42.78 1,052,688 +0.12(+0.28%)
Sep 29, 2014 42.32 42.70 42.13 42.66 692,509 +0.20(+0.47%)
Sep 26, 2014 42.62 42.66 42.09 42.46 733,779 -0.05(-0.12%)
Sep 25, 2014 42.57 42.97 42.46 42.51 758,828 -0.07(-0.16%)
Sep 24, 2014 42.86 42.95 42.41 42.58 776,608 -0.22(-0.50%)
Sep 23, 2014 43.11 43.18 42.76 42.79 941,857 -0.34(-0.78%)
Sep 22, 2014 43.47 43.53 43.09 43.13 749,329 -0.45(-1.03%)
Sep 19, 2014 43.20 43.78 43.11 43.58 1,698,670 +0.53(+1.22%)
Sep 18, 2014 43.53 43.68 42.91 43.05 668,390 -0.47(-1.09%)
Sep 17, 2014 43.73 43.90 43.28 43.53 738,742 -0.12(-0.28%)
Sep 16, 2014 43.15 43.80 43.14 43.65 675,100 +0.47(+1.10%)
Sep 15, 2014 43.16 43.42 43.01 43.17 590,576 +0.16(+0.38%)
Sep 12, 2014 43.70 43.70 42.90 43.01 712,855 -0.86(-1.97%)
Sep 11, 2014 43.51 43.93 43.37 43.87 616,021 +0.40(+0.91%)
Sep 10, 2014 43.62 43.71 43.31 43.47 648,015 -0.15(-0.34%)
Sep 09, 2014 43.99 44.01 43.58 43.62 676,384 -0.48(-1.09%)
Sep 08, 2014 44.57 44.71 43.91 44.10 1,023,075 -0.48(-1.07%)
Sep 05, 2014 44.21 44.58 44.20 44.58 1,103,756 +0.49(+1.10%)
Sep 04, 2014 44.06 44.21 43.82 44.10 796,482 -0.04(-0.10%)
Sep 03, 2014 43.89 44.29 43.84 44.14 1,079,636 +0.33(+0.76%)
Sep 02, 2014 44.39 44.39 43.56 43.81 1,052,746 -0.53(-1.19%)
Aug 29, 2014 43.96 44.34 44.34 44.34 631,690 +0.30(+0.68%)
Aug 28, 2014 43.61 44.05 43.61 44.04 603,972 +0.30(+0.68%)
Aug 27, 2014 43.40 43.74 43.36 43.74 654,282 +0.32(+0.73%)
Aug 26, 2014 43.95 44.11 43.34 43.42 652,643 -0.48(-1.09%)
Aug 25, 2014 43.72 44.10 43.67 43.90 602,864 +0.26(+0.59%)
Aug 22, 2014 43.78 43.90 43.30 43.64 714,749 -0.12(-0.27%)
Aug 21, 2014 43.69 43.91 43.51 43.76 844,709 +0.13(+0.29%)
Aug 20, 2014 43.46 43.69 43.28 43.64 817,189 +0.12(+0.27%)
Aug 19, 2014 42.88 43.52 42.85 43.52 892,433 +0.62(+1.45%)
Aug 18, 2014 43.07 43.19 42.80 42.89 682,075 -0.12(-0.28%)
Aug 15, 2014 43.00 43.27 42.73 43.01 1,045,578 +0.10(+0.24%)
Aug 14, 2014 42.41 42.98 42.40 42.91 809,391 +0.48(+1.13%)
Aug 13, 2014 42.28 42.57 42.09 42.43 883,774 +0.14(+0.32%)
Aug 12, 2014 42.17 42.55 42.06 42.30 1,257,762 +0.10(+0.24%)
Aug 11, 2014 42.89 42.99 42.09 42.19 1,815,321 -0.66(-1.53%)
Aug 08, 2014 42.08 42.68 42.06 42.85 969,999 +0.84(+1.99%)
Aug 07, 2014 41.76 42.30 41.76 42.01 1,064,576 +0.40(+0.96%)
Aug 06, 2014 42.11 42.22 41.42 41.61 2,027,171 -0.69(-1.63%)
Aug 05, 2014 42.74 43.02 42.12 42.30 1,332,618 -0.61(-1.41%)
Aug 04, 2014 43.52 43.52 42.24 42.91 1,928,005 -0.50(-1.16%)
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.