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 (%)
Jun 30, 2014 45.66 45.99 45.50 45.93 1,073,598 +0.38(+0.82%)
Jun 27, 2014 45.30 45.67 45.20 45.56 662,323 +0.17(+0.38%)
Jun 26, 2014 45.24 45.42 45.09 45.38 642,574 +0.15(+0.32%)
Jun 25, 2014 45.03 45.30 44.95 45.24 712,284 +0.20(+0.44%)
Jun 24, 2014 44.75 45.21 44.74 45.04 1,286,891 +0.20(+0.44%)
Jun 23, 2014 44.99 45.15 44.65 44.85 660,026 -0.13(-0.28%)
Jun 20, 2014 45.19 45.20 44.91 44.98 1,001,347 -0.15(-0.32%)
Jun 19, 2014 44.60 45.16 44.53 45.12 945,766 +0.53(+1.19%)
Jun 18, 2014 43.49 44.63 43.40 44.59 1,198,081 +1.08(+2.49%)
Jun 17, 2014 43.52 43.67 43.30 43.51 687,209 -0.10(-0.23%)
Jun 16, 2014 43.16 43.98 43.16 43.61 1,052,088 +0.34(+0.79%)
Jun 13, 2014 43.06 43.38 42.76 43.27 667,573 +0.21(+0.50%)
Jun 12, 2014 42.81 43.14 42.26 43.05 763,936 +0.25(+0.58%)
Jun 11, 2014 43.25 43.39 42.78 42.81 753,413 -0.56(-1.30%)
Jun 10, 2014 43.66 43.69 43.25 43.37 1,258,597 -0.49(-1.11%)
Jun 06, 2014 44.21 44.35 43.78 43.86 1,109,386 -0.37(-0.84%)
Jun 05, 2014 43.59 44.25 43.59 44.23 907,911 +0.61(+1.40%)
Jun 04, 2014 43.73 43.86 43.52 43.62 1,020,805 -0.10(-0.23%)
Jun 03, 2014 43.86 43.94 43.67 43.72 973,873 -0.12(-0.27%)
Jun 02, 2014 43.93 44.10 43.74 43.84 669,301 -0.10(-0.23%)
May 30, 2014 43.56 43.96 43.48 43.94 964,765 +0.41(+0.93%)
May 29, 2014 43.62 43.66 43.32 43.54 696,478 -0.06(-0.14%)
May 28, 2014 43.39 43.64 43.23 43.59 851,218 +0.33(+0.76%)
May 27, 2014 43.45 43.62 43.11 43.27 762,280 -0.02(-0.04%)
May 23, 2014 43.39 43.28 43.28 43.28 566,732 -0.09(-0.21%)
May 22, 2014 42.94 43.54 42.94 43.37 395,165 +0.43(+1.00%)
May 21, 2014 42.93 43.19 42.79 42.94 638,227 -0.01(-0.02%)
May 20, 2014 43.05 43.39 42.62 42.95 787,664 -0.03(-0.06%)
May 19, 2014 43.63 43.69 42.93 42.98 675,423 -0.65(-1.49%)
May 16, 2014 43.50 43.68 43.27 43.63 613,228 +0.13(+0.29%)
May 15, 2014 43.73 43.91 43.38 43.50 646,903 -0.18(-0.41%)
May 14, 2014 43.59 44.07 43.45 43.68 703,959 +0.06(+0.14%)
May 13, 2014 43.48 43.79 43.36 43.62 1,217,114 +0.30(+0.68%)
May 12, 2014 43.84 43.88 43.28 43.32 764,954 -0.47(-1.08%)
May 09, 2014 44.36 44.55 43.76 43.80 706,434 -0.69(-1.56%)
May 08, 2014 44.85 44.96 44.41 44.49 1,344,503 -0.32(-0.72%)
May 07, 2014 43.97 44.82 43.87 44.81 1,466,263 +0.99(+2.26%)
May 06, 2014 44.04 44.23 43.74 43.82 938,393 -0.33(-0.75%)
May 05, 2014 43.94 44.33 43.77 44.15 1,027,497 +0.21(+0.48%)
May 02, 2014 44.71 44.83 43.83 43.94 1,415,255 -1.09(-2.42%)
May 01, 2014 45.45 45.49 44.73 45.03 852,248 -0.33(-0.73%)
Apr 30, 2014 44.89 45.38 44.87 45.36 1,639,274 +0.57(+1.28%)
Apr 29, 2014 45.18 45.39 44.60 44.79 1,225,675 -0.45(-0.99%)
Apr 28, 2014 44.98 45.28 44.68 45.23 1,142,923 +0.29(+0.64%)
Apr 25, 2014 44.44 44.95 44.43 44.95 1,239,100 +0.53(+1.20%)
Apr 24, 2014 44.34 44.64 44.08 44.41 1,632,336 +0.04(+0.10%)
Apr 23, 2014 44.36 44.77 44.24 44.37 1,191,582 +0.03(+0.08%)
Apr 22, 2014 44.46 44.61 44.06 44.34 826,450 -0.12(-0.27%)
Apr 21, 2014 44.52 44.67 44.07 44.46 808,038 -0.07(-0.15%)
Apr 17, 2014 44.79 44.52 44.52 44.52 895,008 -0.46(-1.01%)
Apr 16, 2014 44.84 45.04 44.65 44.98 973,218 +0.36(+0.81%)
Apr 15, 2014 43.93 44.62 43.87 44.62 1,012,515 +0.56(+1.27%)
Apr 14, 2014 43.86 44.19 43.66 44.06 796,766 +0.34(+0.77%)
Apr 11, 2014 43.00 43.97 42.94 43.72 874,060 +0.08(+0.17%)
Apr 10, 2014 43.67 44.10 43.51 43.65 1,113,017 +0.03(+0.08%)
Apr 09, 2014 43.94 43.95 43.01 43.61 1,092,266 -0.24(-0.54%)
Apr 08, 2014 43.25 43.92 43.01 43.85 841,372 +0.64(+1.49%)
Apr 07, 2014 43.09 43.52 43.08 43.21 1,114,873 +0.04(+0.10%)
Apr 04, 2014 43.19 43.65 43.02 43.16 794,284 +0.30(+0.69%)
Apr 03, 2014 42.91 43.02 42.68 42.87 633,279 +0.02(+0.04%)
Apr 02, 2014 42.98 43.02 42.55 42.85 677,899 -0.08(-0.18%)
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.