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, 2017 44.24 44.54 41.18 41.55 4,212,849 -2.67(-6.03%)
Oct 30, 2017 44.69 45.17 44.69 44.22 2,457,535 -0.57(-1.27%)
Oct 27, 2017 45.73 45.94 43.69 44.79 2,900,107 -1.28(-2.78%)
Oct 26, 2017 45.52 46.38 45.27 46.07 2,071,566 +0.25(+0.55%)
Oct 25, 2017 46.32 46.32 44.69 45.82 2,656,218 -0.69(-1.49%)
Oct 24, 2017 46.55 46.60 46.00 46.51 1,616,533 -0.06(-0.12%)
Oct 23, 2017 47.21 47.36 46.26 46.57 1,629,472 -0.66(-1.41%)
Oct 20, 2017 46.92 47.26 46.62 47.24 1,719,314 +0.38(+0.80%)
Oct 19, 2017 47.28 47.80 46.36 46.86 2,412,634 -0.46(-0.98%)
Oct 18, 2017 47.31 47.50 47.03 47.32 956,534 +0.00(+0.00%)
Oct 17, 2017 46.81 47.38 46.29 47.32 1,765,694 -0.04(-0.08%)
Oct 16, 2017 48.00 48.14 47.25 47.36 1,338,536 -0.66(-1.36%)
Oct 13, 2017 47.87 48.37 47.69 48.02 2,116,088 +0.24(+0.50%)
Oct 12, 2017 47.72 48.03 47.49 47.77 1,524,755 +0.02(+0.04%)
Oct 11, 2017 47.35 48.06 47.34 47.76 1,391,766 +0.45(+0.96%)
Oct 10, 2017 47.63 46.89 47.30 1,343,104 +0.30(+0.64%)
Oct 09, 2017 46.77 47.36 46.57 47.00 1,694,906 +0.42(+0.91%)
Oct 06, 2017 46.34 46.63 46.06 46.58 2,727,390 -0.07(-0.14%)
Oct 05, 2017 46.64 46.67 46.08 46.65 1,966,941 +0.01(+0.02%)
Oct 04, 2017 46.51 46.67 46.04 46.64 2,415,583 -0.13(-0.27%)
Oct 03, 2017 47.07 47.07 46.20 46.76 2,330,195 -0.03(-0.06%)
Oct 02, 2017 46.68 47.42 46.46 46.79 3,425,423 +0.09(+0.19%)
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%)
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.