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 (%)
Aug 30, 2013 39.51 39.59 39.19 39.36 782,928 -0.07(-0.17%)
Aug 29, 2013 39.53 39.69 39.29 39.43 404,439 -0.20(-0.52%)
Aug 28, 2013 39.64 39.78 39.42 39.63 606,020 -0.01(-0.02%)
Aug 27, 2013 39.43 39.94 39.43 39.64 620,589 -0.09(-0.23%)
Aug 26, 2013 40.02 40.12 39.72 39.73 376,763 -0.29(-0.72%)
Aug 23, 2013 39.72 40.13 39.57 40.02 364,140 +0.32(+0.80%)
Aug 22, 2013 39.45 39.89 39.35 39.70 394,892 +0.25(+0.64%)
Aug 21, 2013 39.88 40.10 39.35 39.45 493,183 -0.56(-1.41%)
Aug 20, 2013 39.59 40.33 39.47 40.01 550,639 +0.41(+1.03%)
Aug 19, 2013 39.94 40.17 39.56 39.60 484,089 -0.42(-1.04%)
Aug 16, 2013 40.49 40.62 39.76 40.02 711,936 -0.60(-1.47%)
Aug 15, 2013 41.02 41.11 40.58 40.62 481,771 -0.65(-1.59%)
Aug 14, 2013 41.51 41.59 41.11 41.27 443,582 -0.29(-0.69%)
Aug 13, 2013 41.88 41.88 41.50 41.56 389,546 -0.31(-0.74%)
Aug 12, 2013 41.94 42.01 41.64 41.87 558,586 -0.23(-0.54%)
Aug 09, 2013 42.19 42.35 41.92 42.10 590,938 -0.09(-0.21%)
Aug 08, 2013 42.01 42.27 41.73 42.19 596,662 +0.32(+0.76%)
Aug 07, 2013 41.80 42.02 41.64 41.87 760,229 -0.11(-0.25%)
Aug 06, 2013 42.50 42.90 41.92 41.97 576,969 -0.52(-1.23%)
Aug 05, 2013 42.56 42.83 42.41 42.50 562,331 -0.22(-0.52%)
Aug 02, 2013 42.84 43.00 42.48 42.72 421,759 -0.10(-0.23%)
Aug 01, 2013 42.72 43.28 42.46 42.82 783,632 +0.35(+0.83%)
Jul 31, 2013 42.74 42.95 42.25 42.46 788,840 -0.25(-0.59%)
Jul 30, 2013 42.84 42.97 42.48 42.72 685,188 +0.07(+0.17%)
Jul 29, 2013 42.47 42.74 42.46 42.64 746,135 -0.02(-0.04%)
Jul 26, 2013 42.50 42.78 42.32 42.66 674,312 -0.10(-0.23%)
Jul 25, 2013 42.44 42.81 42.36 42.76 350,738 +0.33(+0.77%)
Jul 24, 2013 43.15 43.19 42.23 42.43 519,682 -0.74(-1.72%)
Jul 23, 2013 42.96 43.30 42.86 43.18 348,562 +0.23(+0.53%)
Jul 22, 2013 42.87 43.18 42.73 42.95 480,736 +0.02(+0.04%)
Jul 19, 2013 42.91 42.98 42.64 42.93 509,069 +0.10(+0.23%)
Jul 18, 2013 42.34 42.91 42.12 42.83 517,530 +0.56(+1.34%)
Jul 17, 2013 42.52 42.60 42.12 42.27 380,546 -0.07(-0.17%)
Jul 16, 2013 42.38 42.46 42.04 42.34 607,587 -0.05(-0.12%)
Jul 15, 2013 41.63 42.43 41.50 42.39 727,659 +0.64(+1.53%)
Jul 12, 2013 41.60 41.80 41.29 41.75 535,072 +0.12(+0.29%)
Jul 11, 2013 41.48 41.67 41.26 41.63 578,519 +0.52(+1.27%)
Jul 10, 2013 40.88 41.19 40.68 41.11 775,175 +0.11(+0.28%)
Jul 09, 2013 40.62 41.00 40.39 40.99 847,385 +0.61(+1.50%)
Jul 08, 2013 39.85 40.41 39.63 40.39 781,767 +0.70(+1.77%)
Jul 05, 2013 39.80 39.97 39.13 39.68 495,233 -0.04(-0.10%)
Jul 03, 2013 39.76 39.94 39.58 39.72 307,885 -0.19(-0.47%)
Jul 02, 2013 39.90 40.22 39.72 39.91 621,569 -0.04(-0.10%)
Jul 01, 2013 40.56 40.60 39.90 39.95 992,667 -0.21(-0.53%)
Jun 28, 2013 39.86 40.58 39.72 40.17 1,685,067 +0.21(+0.53%)
Jun 27, 2013 40.12 40.52 39.87 39.95 1,252,772 -0.01(-0.02%)
Jun 26, 2013 39.96 40.26 39.72 39.96 769,783 +0.30(+0.76%)
Jun 25, 2013 39.49 39.80 39.07 39.66 690,806 +0.43(+1.08%)
Jun 24, 2013 39.02 39.51 38.64 39.23 999,823 -0.16(-0.39%)
Jun 21, 2013 39.16 39.52 38.63 39.39 1,495,241 +0.53(+1.37%)
Jun 20, 2013 39.51 39.51 38.77 38.86 1,227,658 -0.92(-2.30%)
Jun 19, 2013 40.84 40.92 39.77 39.77 1,109,613 -1.10(-2.70%)
Jun 18, 2013 40.63 40.94 40.41 40.88 691,383 +0.27(+0.66%)
Jun 17, 2013 40.70 40.87 40.36 40.61 1,081,347 +0.15(+0.36%)
Jun 14, 2013 39.85 40.80 39.85 40.46 944,606 +0.00(+0.00%)
Jun 13, 2013 39.74 40.53 39.68 40.46 756,667 +0.73(+1.83%)
Jun 12, 2013 40.42 40.56 39.70 39.73 821,059 -0.47(-1.18%)
Jun 11, 2013 40.30 40.62 40.16 40.21 992,676 -0.36(-0.89%)
Jun 10, 2013 40.89 41.07 40.47 40.57 910,893 -0.23(-0.56%)
Jun 07, 2013 40.78 40.96 40.25 40.80 768,481 +0.18(+0.44%)
Jun 06, 2013 40.18 40.62 39.95 40.62 856,816 +0.43(+1.07%)
Jun 05, 2013 40.71 40.71 39.97 40.18 1,195,759 -0.56(-1.37%)
Jun 04, 2013 40.78 41.06 40.47 40.74 671,184 -0.15(-0.38%)
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.