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 (%)
Jul 31, 2015 54.48 55.50 54.48 54.80 1,136,808 +0.72(+1.33%)
Jul 30, 2015 53.42 54.43 53.35 54.08 740,514 +0.23(+0.43%)
Jul 29, 2015 53.11 53.86 52.79 53.85 1,022,839 +0.55(+1.03%)
Jul 28, 2015 53.28 53.59 53.05 53.30 956,991 -0.03(-0.06%)
Jul 27, 2015 52.61 53.49 52.61 53.33 713,465 +0.76(+1.45%)
Jul 24, 2015 52.23 52.71 52.11 52.57 554,369 +0.28(+0.54%)
Jul 23, 2015 52.90 53.00 51.98 52.29 695,342 -0.74(-1.40%)
Jul 22, 2015 52.76 53.41 52.58 53.03 838,960 +0.27(+0.51%)
Jul 21, 2015 53.08 53.21 52.42 52.76 701,174 -0.38(-0.72%)
Jul 20, 2015 53.53 53.61 52.90 53.14 732,045 -0.52(-0.97%)
Jul 17, 2015 53.94 54.19 53.62 53.66 884,286 -0.47(-0.87%)
Jul 16, 2015 53.25 54.22 52.96 54.13 816,385 +0.87(+1.63%)
Jul 15, 2015 52.77 53.26 52.45 53.26 841,201 +0.48(+0.91%)
Jul 14, 2015 52.99 53.24 52.68 52.78 914,426 -0.26(-0.49%)
Jul 13, 2015 53.19 53.39 52.62 53.04 916,381 +0.02(+0.04%)
Jul 10, 2015 52.42 53.47 52.26 53.02 1,043,924 +0.60(+1.14%)
Jul 09, 2015 53.50 53.62 52.28 52.42 1,399,676 -1.07(-2.00%)
Jul 08, 2015 53.53 53.91 53.29 53.49 1,000,699 -0.22(-0.41%)
Jul 07, 2015 52.40 53.84 52.20 53.71 1,341,084 +1.52(+2.91%)
Jul 06, 2015 51.92 52.43 51.67 52.19 969,404 +0.22(+0.42%)
Jul 02, 2015 51.40 51.97 51.97 51.97 1,407,900 +0.87(+1.70%)
Jul 01, 2015 50.59 51.20 50.48 51.10 1,224,820 +0.45(+0.89%)
Jun 30, 2015 50.64 50.94 50.47 50.65 1,691,822 +0.25(+0.50%)
Jun 29, 2015 50.76 51.39 50.37 50.40 780,740 -0.39(-0.77%)
Jun 26, 2015 50.18 50.81 50.01 50.79 672,359 +0.57(+1.14%)
Jun 25, 2015 50.70 50.76 50.19 50.22 769,441 -0.42(-0.83%)
Jun 24, 2015 50.75 50.94 50.46 50.64 902,880 -0.13(-0.26%)
Jun 23, 2015 51.18 51.44 50.60 50.77 740,998 -0.48(-0.94%)
Jun 22, 2015 51.41 51.51 51.05 51.25 713,740 +0.00(+0.00%)
Jun 19, 2015 51.59 51.95 51.22 51.25 1,314,757 -0.47(-0.91%)
Jun 18, 2015 51.08 51.94 51.06 51.72 806,754 +0.75(+1.47%)
Jun 17, 2015 50.46 51.02 50.29 50.97 749,242 +0.56(+1.11%)
Jun 16, 2015 50.20 50.50 50.03 50.41 881,530 +0.15(+0.30%)
Jun 15, 2015 50.35 50.65 50.18 50.26 950,915 -0.06(-0.12%)
Jun 12, 2015 50.55 50.77 50.13 50.32 974,617 -0.47(-0.93%)
Jun 11, 2015 50.70 51.12 50.51 50.79 925,289 +0.44(+0.87%)
Jun 10, 2015 50.35 50.66 50.21 50.35 890,859 +0.29(+0.58%)
Jun 09, 2015 49.95 50.40 50.00 50.06 1,044,453 +0.06(+0.12%)
Jun 08, 2015 50.33 50.33 49.89 50.00 769,215 -0.67(-1.32%)
Jun 05, 2015 50.94 50.99 50.47 50.67 930,038 -0.81(-1.57%)
Jun 04, 2015 51.55 51.93 51.39 51.48 574,593 -0.28(-0.54%)
Jun 03, 2015 52.54 52.71 51.42 51.76 730,592 -0.89(-1.69%)
Jun 02, 2015 53.03 53.05 52.06 52.65 1,153,620 -0.64(-1.20%)
Jun 01, 2015 53.12 53.73 53.02 53.29 688,795 +0.13(+0.24%)
May 29, 2015 53.19 53.49 52.81 53.16 1,300,674 -0.09(-0.17%)
May 28, 2015 53.01 53.41 52.72 53.25 592,608 +0.17(+0.32%)
May 27, 2015 53.09 53.37 52.95 53.08 716,356 +0.15(+0.28%)
May 26, 2015 53.08 53.08 52.58 52.93 612,001 -0.29(-0.54%)
May 22, 2015 53.24 53.22 53.22 53.22 637,100 -0.15(-0.28%)
May 21, 2015 53.51 53.51 52.97 53.37 495,844 -0.08(-0.15%)
May 20, 2015 53.33 53.87 53.19 53.45 605,552 +0.09(+0.17%)
May 19, 2015 53.35 53.55 53.02 53.36 1,186,926 -0.08(-0.15%)
May 18, 2015 52.74 53.56 52.74 53.44 813,947 +0.35(+0.66%)
May 15, 2015 52.22 53.18 52.22 53.09 1,984,717 +0.92(+1.76%)
May 14, 2015 51.93 52.45 51.88 52.17 1,049,418 +0.56(+1.09%)
May 13, 2015 51.94 52.17 51.48 51.61 848,235 -0.18(-0.35%)
May 12, 2015 51.81 51.92 51.26 51.79 1,304,147 -0.27(-0.52%)
May 11, 2015 52.12 52.69 51.85 52.06 1,118,026 -0.19(-0.36%)
May 08, 2015 53.05 53.66 51.79 52.25 1,446,879 -0.39(-0.74%)
May 07, 2015 52.49 53.19 52.46 52.64 833,876 +0.31(+0.59%)
May 06, 2015 52.49 52.74 51.78 52.33 734,397 -0.17(-0.32%)
May 05, 2015 53.57 53.57 52.34 52.50 757,331 -1.17(-2.18%)
May 04, 2015 53.46 54.36 53.40 53.67 934,256 +0.22(+0.41%)
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.