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, 2017 67.74 68.44 67.74 68.20 1,067,659 +0.53(+0.78%)
May 30, 2017 67.66 68.02 67.51 67.67 1,128,142 -0.19(-0.28%)
May 26, 2017 67.96 68.21 67.71 67.86 774,259 +0.01(+0.01%)
May 25, 2017 67.45 67.96 67.03 67.85 988,699 +0.45(+0.67%)
May 24, 2017 66.10 67.79 66.05 67.40 1,239,665 +1.32(+2.00%)
May 23, 2017 65.53 66.16 65.47 66.08 819,211 +0.66(+1.01%)
May 22, 2017 65.31 65.68 65.07 65.42 756,255 -0.11(-0.17%)
May 19, 2017 64.95 65.80 64.64 65.53 3,317,904 +0.54(+0.83%)
May 18, 2017 65.19 65.42 64.52 64.99 1,002,638 -0.06(-0.09%)
May 17, 2017 65.13 65.53 64.86 65.05 728,145 -0.08(-0.12%)
May 16, 2017 65.52 65.67 65.05 65.13 1,149,548 -0.52(-0.79%)
May 15, 2017 65.30 65.91 65.13 65.65 882,879 +0.54(+0.83%)
May 12, 2017 65.50 65.64 64.94 65.11 758,842 -0.38(-0.58%)
May 11, 2017 65.09 65.49 64.82 65.49 1,004,593 +0.38(+0.58%)
May 10, 2017 65.50 65.61 65.05 65.11 895,513 -0.40(-0.61%)
May 09, 2017 66.20 66.20 65.26 65.51 1,064,708 -0.79(-1.19%)
May 08, 2017 66.08 66.35 65.57 66.30 1,152,087 +0.36(+0.55%)
May 05, 2017 65.16 65.99 65.10 65.94 1,362,845 +1.02(+1.57%)
May 04, 2017 64.60 65.31 64.48 64.92 1,878,351 +0.04(+0.06%)
May 03, 2017 65.44 65.48 64.71 64.88 1,051,831 -0.71(-1.08%)
May 02, 2017 65.50 65.91 65.35 65.59 766,851 +0.15(+0.23%)
May 01, 2017 66.42 66.74 65.03 65.44 1,259,326 -0.87(-1.31%)
Apr 28, 2017 67.20 67.22 66.03 66.31 1,414,408 -0.93(-1.38%)
Apr 27, 2017 66.96 67.87 66.92 67.24 1,300,812 +0.28(+0.42%)
Apr 26, 2017 66.80 67.47 66.73 66.96 1,154,607 +0.11(+0.16%)
Apr 25, 2017 66.49 66.99 66.21 66.85 1,070,529 +0.10(+0.15%)
Apr 24, 2017 66.27 66.76 65.84 66.75 960,458 +0.48(+0.72%)
Apr 21, 2017 65.99 66.64 65.99 66.27 876,373 +0.23(+0.35%)
Apr 20, 2017 66.61 66.52 65.72 66.04 1,109,696 -0.57(-0.86%)
Apr 19, 2017 66.58 66.82 66.34 66.61 884,967 -0.09(-0.13%)
Apr 18, 2017 66.32 66.75 66.04 66.70 800,059 +0.40(+0.60%)
Apr 17, 2017 66.00 66.35 65.88 66.30 658,636 +0.50(+0.76%)
Apr 13, 2017 66.19 66.25 65.33 65.80 1,075,503 -0.42(-0.63%)
Apr 12, 2017 65.22 66.23 64.99 66.22 1,536,388 +0.92(+1.41%)
Apr 11, 2017 65.43 65.50 65.10 65.30 745,245 -0.22(-0.34%)
Apr 10, 2017 65.46 65.66 65.14 65.52 658,378 +0.12(+0.18%)
Apr 07, 2017 66.35 66.52 65.32 65.40 2,051,315 -0.90(-1.36%)
Apr 06, 2017 66.63 66.68 66.17 66.30 837,538 -0.45(-0.67%)
Apr 05, 2017 66.14 66.89 65.92 66.75 2,524,190 +0.63(+0.95%)
Apr 04, 2017 65.85 66.52 65.59 66.12 1,328,261 +0.28(+0.43%)
Apr 03, 2017 65.35 65.99 64.79 65.84 1,513,825 +0.49(+0.75%)
Mar 31, 2017 65.55 65.68 65.30 65.35 1,418,722 -0.20(-0.31%)
Mar 30, 2017 65.48 65.69 64.94 65.55 1,173,558 -0.11(-0.17%)
Mar 29, 2017 65.97 65.98 64.20 65.66 3,049,678 -0.48(-0.73%)
Mar 28, 2017 66.50 66.76 65.93 66.14 1,241,730 -0.32(-0.48%)
Mar 27, 2017 67.15 67.31 66.16 66.46 1,038,543 -0.45(-0.67%)
Mar 24, 2017 66.80 67.47 66.38 66.91 1,123,686 +0.20(+0.30%)
Mar 23, 2017 67.54 67.81 66.39 66.71 1,696,889 -1.03(-1.52%)
Mar 22, 2017 68.57 68.84 67.40 67.74 1,263,501 -0.53(-0.78%)
Mar 21, 2017 67.62 68.54 67.19 68.27 972,407 +0.84(+1.25%)
Mar 20, 2017 67.99 68.13 67.36 67.43 714,960 -0.45(-0.66%)
Mar 17, 2017 67.87 68.33 67.65 67.88 1,969,159 +0.20(+0.30%)
Mar 16, 2017 68.62 68.73 67.46 67.68 746,318 -1.07(-1.56%)
Mar 15, 2017 67.72 69.06 67.49 68.75 890,483 +1.30(+1.93%)
Mar 14, 2017 67.60 67.88 67.20 67.45 923,377 -0.15(-0.22%)
Mar 13, 2017 67.47 67.90 67.20 67.60 1,813,288 +0.18(+0.27%)
Mar 10, 2017 67.55 68.12 67.22 67.42 1,136,954 +0.08(+0.12%)
Mar 09, 2017 68.00 68.55 67.32 67.34 997,497 -0.64(-0.94%)
Mar 08, 2017 68.50 69.02 67.77 67.98 966,681 -1.83(-2.62%)
Mar 07, 2017 70.25 70.57 69.76 69.81 833,064 -0.61(-0.87%)
Mar 06, 2017 70.42 70.69 70.03 70.42 633,611 -0.08(-0.11%)
Mar 03, 2017 70.73 70.94 70.01 70.50 1,452,049 +0.52(+0.74%)
Mar 02, 2017 68.55 70.40 68.47 69.98 1,019,395 +1.20(+1.74%)
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.