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 (%)
May 31, 2016 69.72 69.98 69.33 69.91 1,143,621 +0.20(+0.29%)
May 27, 2016 69.41 69.71 69.71 69.71 685,400 +0.30(+0.43%)
May 26, 2016 68.42 69.50 68.27 69.41 608,651 +0.90(+1.31%)
May 25, 2016 68.55 68.70 68.03 68.51 620,337 -0.23(-0.33%)
May 24, 2016 67.92 68.83 67.11 68.74 652,812 +1.00(+1.48%)
May 23, 2016 68.62 68.98 67.64 67.74 676,644 -0.67(-0.98%)
May 20, 2016 68.60 68.73 67.90 68.41 3,100,003 +0.06(+0.09%)
May 19, 2016 67.06 68.38 66.58 68.35 687,158 +0.94(+1.39%)
May 18, 2016 68.40 69.11 67.28 67.41 981,339 -1.40(-2.03%)
May 17, 2016 70.34 70.47 68.39 68.81 926,869 -1.83(-2.59%)
May 16, 2016 70.18 70.70 69.72 70.64 840,415 +0.25(+0.36%)
May 13, 2016 70.53 70.65 69.84 70.39 557,097 -0.18(-0.26%)
May 12, 2016 69.76 70.69 69.43 70.57 871,177 +0.79(+1.13%)
May 11, 2016 69.82 70.06 69.20 69.78 663,491 -0.04(-0.06%)
May 10, 2016 69.98 70.08 69.51 69.82 659,764 -0.05(-0.07%)
May 09, 2016 69.83 70.05 69.29 69.87 768,541 +0.19(+0.27%)
May 06, 2016 69.98 69.98 68.95 69.68 613,516 -0.33(-0.47%)
May 05, 2016 70.38 71.22 69.74 70.01 780,009 -0.53(-0.75%)
May 04, 2016 69.42 70.98 69.39 70.54 795,233 +0.86(+1.23%)
May 03, 2016 69.73 69.98 69.13 69.68 600,422 +0.13(+0.19%)
May 02, 2016 68.61 69.88 68.45 69.55 946,615 +0.86(+1.25%)
Apr 29, 2016 67.62 68.79 67.24 68.69 1,064,916 +0.88(+1.30%)
Apr 28, 2016 66.29 67.94 66.02 67.81 896,167 +0.75(+1.12%)
Apr 27, 2016 66.78 67.47 66.19 67.06 1,030,487 +0.57(+0.86%)
Apr 26, 2016 66.91 66.97 66.20 66.49 1,137,725 -0.40(-0.60%)
Apr 25, 2016 66.51 67.01 66.29 66.89 766,502 +0.36(+0.54%)
Apr 22, 2016 66.68 67.13 66.26 66.53 732,621 +0.14(+0.21%)
Apr 21, 2016 67.99 67.99 66.15 66.39 764,537 -1.74(-2.55%)
Apr 20, 2016 69.83 69.98 68.08 68.13 764,606 -1.75(-2.50%)
Apr 19, 2016 69.94 70.00 69.42 69.88 648,003 -0.03(-0.04%)
Apr 18, 2016 69.83 70.00 69.35 69.91 534,607 +0.10(+0.14%)
Apr 15, 2016 69.36 69.98 69.22 69.81 620,071 +0.56(+0.81%)
Apr 14, 2016 69.42 69.71 69.13 69.25 439,232 -0.41(-0.59%)
Apr 13, 2016 69.79 69.79 68.96 69.66 834,236 -0.11(-0.16%)
Apr 12, 2016 69.31 69.81 69.13 69.77 476,492 +0.62(+0.90%)
Apr 11, 2016 69.65 70.08 69.11 69.15 594,989 -0.48(-0.69%)
Apr 08, 2016 69.82 70.20 69.39 69.63 1,364,363 +0.10(+0.14%)
Apr 07, 2016 69.72 70.34 69.45 69.53 1,134,796 -0.40(-0.57%)
Apr 06, 2016 69.64 69.95 69.34 69.93 923,184 +0.17(+0.24%)
Apr 05, 2016 70.60 70.90 69.58 69.76 944,892 -1.14(-1.61%)
Apr 04, 2016 71.06 71.27 70.17 70.90 895,924 -0.20(-0.28%)
Apr 01, 2016 70.33 71.20 69.95 71.10 1,184,818 +0.95(+1.35%)
Mar 31, 2016 69.70 70.35 69.50 70.15 946,007 +0.65(+0.94%)
Mar 30, 2016 70.02 70.02 69.06 69.50 872,973 -0.47(-0.67%)
Mar 29, 2016 68.81 70.03 68.72 69.97 680,215 +1.17(+1.70%)
Mar 28, 2016 68.95 69.64 68.50 68.80 525,171 -0.04(-0.06%)
Mar 24, 2016 68.20 68.84 68.84 68.84 948,000 +0.55(+0.81%)
Mar 23, 2016 67.89 68.66 67.53 68.29 597,304 +0.41(+0.60%)
Mar 22, 2016 68.25 68.45 67.73 67.88 672,612 -0.36(-0.53%)
Mar 21, 2016 68.15 68.50 67.13 68.24 970,750 +0.05(+0.07%)
Mar 18, 2016 68.31 68.46 67.52 68.19 2,986,866 +0.07(+0.10%)
Mar 17, 2016 68.00 68.25 67.32 68.12 1,274,603 +0.27(+0.40%)
Mar 16, 2016 67.28 67.97 66.42 67.85 615,442 +0.32(+0.47%)
Mar 15, 2016 66.56 67.60 66.53 67.53 651,170 +0.68(+1.02%)
Mar 14, 2016 67.11 67.23 66.50 66.85 565,071 -0.32(-0.48%)
Mar 11, 2016 67.16 67.58 66.62 67.17 801,976 +0.40(+0.60%)
Mar 10, 2016 66.53 67.13 65.95 66.77 996,961 +0.16(+0.24%)
Mar 09, 2016 65.95 67.08 65.95 66.61 873,541 +0.45(+0.68%)
Mar 08, 2016 65.60 66.46 65.11 66.16 1,206,820 +0.33(+0.50%)
Mar 07, 2016 65.64 66.19 65.42 65.83 946,700 -0.11(-0.17%)
Mar 04, 2016 64.85 66.02 64.50 65.94 1,282,617 +0.86(+1.32%)
Mar 03, 2016 65.06 65.36 64.29 65.08 1,270,129 +0.02(+0.03%)
Mar 02, 2016 64.29 65.16 62.85 65.06 1,207,516 +0.77(+1.20%)
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.