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 (%)
Dec 31, 2018 47.78 47.78 0 +0.00(+0.00%)
Dec 28, 2018 48.89 49.40 48.62 48.89 3,549,900 +0.11(+0.23%)
Dec 27, 2018 47.68 48.81 47.51 48.78 2,606,989 +0.87(+1.82%)
Dec 26, 2018 47.15 47.91 46.54 47.91 1,561,577 +0.76(+1.61%)
Dec 24, 2018 49.86 50.05 46.92 47.15 1,118,300 -2.66(-5.34%)
Dec 21, 2018 49.78 50.89 49.51 49.81 6,149,500 +0.21(+0.42%)
Dec 20, 2018 49.04 50.17 48.84 49.60 2,432,362 +0.49(+1.00%)
Dec 19, 2018 48.91 49.46 48.68 49.11 2,035,433 +0.36(+0.74%)
Dec 18, 2018 49.20 49.84 48.65 48.75 2,084,599 -0.18(-0.37%)
Dec 17, 2018 50.89 51.16 48.77 48.93 3,170,989 -2.05(-4.02%)
Dec 14, 2018 47.84 51.27 47.39 50.98 6,555,100 +3.02(+6.30%)
Dec 13, 2018 48.17 48.63 47.82 47.96 1,816,938 -0.04(-0.08%)
Dec 12, 2018 47.19 48.31 47.02 48.00 2,360,376 +1.06(+2.26%)
Dec 11, 2018 47.31 47.55 46.44 46.94 1,462,219 -0.25(-0.53%)
Dec 10, 2018 46.84 47.80 46.32 47.19 2,869,238 +0.33(+0.70%)
Dec 07, 2018 47.19 47.98 46.63 46.86 1,659,300 -0.37(-0.78%)
Dec 06, 2018 47.03 47.36 45.62 47.23 1,451,940 +0.05(+0.11%)
Dec 04, 2018 47.06 48.80 46.73 47.18 2,981,789 +0.07(+0.15%)
Dec 03, 2018 46.24 47.45 46.19 47.11 2,005,421 +0.57(+1.22%)
Nov 30, 2018 45.86 46.69 45.86 46.54 1,513,253 +0.55(+1.19%)
Nov 29, 2018 45.41 46.02 44.09 45.99 1,601,263 +0.58(+1.27%)
Nov 28, 2018 46.83 46.83 45.32 45.41 1,243,009 -1.46(-3.11%)
Nov 27, 2018 46.44 46.87 45.86 46.87 1,692,262 +0.36(+0.77%)
Nov 26, 2018 45.17 46.69 45.08 46.51 2,078,417 +2.56(+5.83%)
Nov 23, 2018 43.59 44.30 43.36 43.94 432,329 +0.43(+0.99%)
Nov 21, 2018 43.52 43.52 43.52 0 -0.87(-1.95%)
Nov 20, 2018 43.64 44.45 42.40 44.38 2,363,573 +0.79(+1.81%)
Nov 19, 2018 42.80 43.73 42.80 43.60 715,575 +0.75(+1.75%)
Nov 16, 2018 42.33 43.50 42.33 42.85 1,397,250 +0.68(+1.61%)
Nov 15, 2018 40.85 42.19 40.28 42.17 1,129,456 +0.98(+2.37%)
Nov 14, 2018 40.91 41.89 40.64 41.19 1,625,098 +0.10(+0.24%)
Nov 13, 2018 40.39 41.30 40.24 41.09 720,101 +0.57(+1.40%)
Nov 12, 2018 40.06 40.93 39.88 40.52 781,220 +0.45(+1.12%)
Nov 09, 2018 39.71 40.88 39.59 40.08 636,663 +0.18(+0.45%)
Nov 08, 2018 40.53 40.53 39.65 39.90 740,804 -0.65(-1.60%)
Nov 07, 2018 39.94 40.60 39.57 40.54 543,811 +0.60(+1.50%)
Nov 06, 2018 39.76 40.07 39.58 39.95 525,597 +0.23(+0.58%)
Nov 05, 2018 40.08 40.51 39.52 39.72 709,329 -0.19(-0.47%)
Nov 02, 2018 39.88 40.23 38.83 39.91 1,180,985 -0.04(-0.10%)
Nov 01, 2018 39.90 40.70 38.65 39.95 1,464,614 +0.00(+0.00%)
Oct 31, 2018 40.30 40.92 39.92 39.95 1,357,542 -0.84(-2.05%)
Oct 30, 2018 37.29 41.73 37.25 40.78 4,234,911 +3.75(+10.13%)
Oct 29, 2018 36.63 37.46 36.37 37.03 931,530 +0.56(+1.53%)
Oct 26, 2018 38.82 39.08 35.29 36.47 3,103,908 -0.80(-2.14%)
Oct 25, 2018 36.96 38.20 35.60 37.27 1,465,998 +0.08(+0.21%)
Oct 24, 2018 37.54 38.44 36.91 37.19 1,627,009 -0.17(-0.45%)
Oct 23, 2018 36.21 38.26 36.11 37.36 2,886,103 +1.06(+2.91%)
Oct 22, 2018 40.80 40.86 34.71 36.30 5,200,850 -4.48(-10.98%)
Oct 19, 2018 40.12 40.95 39.91 40.78 780,739 +0.63(+1.56%)
Oct 18, 2018 39.96 40.36 39.78 40.15 772,212 +0.18(+0.45%)
Oct 17, 2018 39.65 40.04 39.55 39.98 641,146 +0.30(+0.75%)
Oct 16, 2018 38.39 39.70 38.29 39.68 1,038,309 +1.02(+2.63%)
Oct 15, 2018 39.17 39.17 38.26 38.66 1,721,303 -0.52(-1.32%)
Oct 12, 2018 39.62 39.96 38.87 39.18 1,683,397 -0.49(-1.23%)
Oct 11, 2018 39.91 39.91 39.07 39.67 1,174,114 -0.18(-0.45%)
Oct 10, 2018 39.67 40.53 39.50 39.85 1,464,258 +0.04(+0.10%)
Oct 09, 2018 39.84 40.23 39.31 39.81 1,271,416 +0.65(+1.66%)
Oct 08, 2018 38.41 39.64 38.40 39.16 1,454,006 +0.51(+1.32%)
Oct 05, 2018 38.97 39.31 38.62 38.65 705,242 -0.01(-0.03%)
Oct 04, 2018 37.93 38.78 37.80 38.66 1,057,283 +0.46(+1.20%)
Oct 03, 2018 38.06 38.58 37.79 38.20 1,229,911 +0.14(+0.37%)
Oct 02, 2018 37.58 38.49 37.38 38.06 2,111,018 +0.62(+1.65%)
Oct 01, 2018 38.65 38.73 37.27 37.44 1,350,053 -1.35(-3.47%)
Sep 28, 2018 37.76 38.90 37.46 38.79 2,291,486 +1.46(+3.90%)
Sep 27, 2018 36.87 37.72 36.42 37.33 2,142,714 +0.80(+2.18%)
Sep 26, 2018 35.31 37.82 35.21 36.53 2,900,042 +1.38(+3.91%)
Sep 25, 2018 34.60 35.88 34.46 35.16 1,696,045 +0.35(+1.00%)
Sep 24, 2018 34.82 35.19 34.71 34.81 1,101,819 +0.04(+0.11%)
Sep 21, 2018 34.66 34.90 34.23 34.77 1,993,909 -0.07(-0.20%)
Sep 20, 2018 34.97 35.05 34.61 34.84 902,430 +0.02(+0.06%)
Sep 19, 2018 35.86 35.93 34.75 34.82 1,066,551 -0.95(-2.65%)
Sep 18, 2018 35.66 35.99 35.57 35.77 1,344,356 -0.03(-0.08%)
Sep 17, 2018 35.49 36.04 35.38 35.80 1,165,495 +0.42(+1.18%)
Sep 14, 2018 35.24 35.52 35.10 35.38 1,175,671 -0.01(-0.03%)
Sep 13, 2018 35.56 35.86 35.22 35.39 894,197 -0.23(-0.64%)
Sep 12, 2018 35.54 35.91 35.23 35.62 656,529 +0.12(+0.34%)
Sep 11, 2018 35.60 35.95 35.15 35.50 1,217,639 -0.08(-0.22%)
Sep 10, 2018 36.49 36.92 35.55 35.58 1,174,332 -0.93(-2.54%)
Sep 07, 2018 36.18 36.91 36.12 36.50 1,032,998 +0.04(+0.12%)
Sep 06, 2018 37.42 37.72 36.45 36.46 1,055,932 -1.00(-2.68%)
Sep 05, 2018 37.27 37.74 37.27 37.46 1,535,527 +0.33(+0.88%)
Sep 04, 2018 38.07 38.26 37.07 37.14 825,734 -0.97(-2.56%)
Aug 31, 2018 38.11 38.11 38.11 0 -0.30(-0.78%)
Aug 30, 2018 38.61 38.99 38.25 38.41 629,439 -0.22(-0.57%)
Aug 29, 2018 38.79 38.80 38.33 38.63 542,447 +0.04(+0.10%)
Aug 28, 2018 38.90 39.29 38.48 38.59 662,416 -0.55(-1.40%)
Aug 27, 2018 38.72 39.26 38.47 39.13 611,586 +0.42(+1.08%)
Aug 24, 2018 37.44 38.76 37.37 38.72 1,003,899 +1.35(+3.62%)
Aug 23, 2018 37.54 37.80 37.22 37.37 518,746 -0.12(-0.32%)
Aug 22, 2018 37.86 38.21 37.23 37.48 614,297 -0.30(-0.79%)
Aug 21, 2018 38.49 38.60 37.78 37.78 991,383 -0.88(-2.29%)
Aug 20, 2018 38.24 38.81 37.92 38.67 691,005 +0.40(+1.04%)
Aug 17, 2018 37.34 38.45 37.34 38.27 733,282 +0.93(+2.50%)
Aug 16, 2018 36.84 37.42 36.63 37.34 861,944 +0.39(+1.05%)
Aug 15, 2018 36.99 37.19 36.75 36.95 1,352,821 -0.03(-0.08%)
Aug 14, 2018 36.87 37.33 36.70 36.98 1,028,684 +0.07(+0.19%)
Aug 13, 2018 37.65 37.82 36.71 36.91 1,558,854 -0.88(-2.34%)
Aug 10, 2018 38.03 38.31 37.65 37.79 549,684 -0.26(-0.68%)
Aug 09, 2018 38.68 38.84 37.96 38.05 1,357,134 -0.45(-1.16%)
Aug 08, 2018 39.83 39.91 38.48 38.50 958,550 -1.28(-3.22%)
Aug 07, 2018 39.23 40.32 39.10 39.78 1,937,490 -2.15(-5.12%)
Aug 06, 2018 41.68 42.68 41.68 41.93 930,601 +0.06(+0.14%)
Aug 03, 2018 41.07 41.98 40.62 41.87 778,955 +0.78(+1.89%)
Aug 02, 2018 39.76 42.16 39.75 41.09 2,669,062 +1.05(+2.63%)
Aug 01, 2018 39.75 40.21 39.00 40.04 1,795,570 +0.29(+0.73%)
Jul 31, 2018 40.19 40.83 39.59 39.75 6,451,298 -0.36(-0.89%)
Jul 30, 2018 40.81 40.81 39.43 40.11 1,852,403 -0.58(-1.42%)
Jul 27, 2018 39.94 40.76 39.86 40.69 2,033,150 +0.75(+1.87%)
Jul 26, 2018 40.15 40.15 39.46 39.94 1,156,711 -0.02(-0.05%)
Jul 25, 2018 40.06 40.06 39.28 39.96 2,289,452 -0.28(-0.69%)
Jul 24, 2018 39.79 40.35 39.17 40.24 1,674,304 +0.22(+0.55%)
Jul 23, 2018 39.95 40.08 39.53 40.02 695,619 +0.14(+0.35%)
Jul 20, 2018 39.75 40.23 39.36 39.88 875,112 -0.08(-0.20%)
Jul 19, 2018 38.74 39.99 38.46 39.96 912,969 +1.36(+3.53%)
Jul 18, 2018 38.76 38.98 38.23 38.60 583,550 -0.27(-0.69%)
Jul 17, 2018 37.87 39.01 37.75 38.87 1,128,400 +0.99(+2.62%)
Jul 16, 2018 39.00 39.00 37.71 37.87 1,187,035 -0.95(-2.46%)
Jul 13, 2018 38.49 38.87 38.01 38.83 1,412,428 +0.22(+0.57%)
Jul 12, 2018 39.16 39.21 38.37 38.61 1,925,749 -0.56(-1.42%)
Jul 11, 2018 39.16 897,978 -0.22(-0.56%)
Jul 10, 2018 38.95 39.76 38.83 39.38 852,959 +0.13(+0.33%)
Jul 09, 2018 40.24 40.55 39.16 39.25 1,761,143 -1.01(-2.51%)
Jul 06, 2018 40.17 40.44 39.81 40.26 946,227 +0.07(+0.17%)
Jul 05, 2018 39.57 40.39 39.12 40.19 1,424,729 +0.20(+0.50%)
Jul 03, 2018 40.00 40.00 40.00 0 +1.56(+4.05%)
Jul 02, 2018 38.09 38.54 37.42 38.44 1,164,922 +0.27(+0.70%)
Jun 29, 2018 38.98 39.05 37.59 38.17 2,108,307 +0.02(+0.05%)
Jun 28, 2018 35.39 38.76 35.39 38.15 4,299,439 +1.69(+4.65%)
Jun 27, 2018 37.95 39.65 36.29 36.46 6,055,015 -1.66(-4.37%)
Jun 26, 2018 37.91 38.70 37.78 38.12 1,599,950 +0.07(+0.18%)
Jun 25, 2018 36.70 38.19 36.70 38.05 2,141,999 +1.38(+3.76%)
Jun 22, 2018 36.25 36.75 36.04 36.68 2,645,647 +0.46(+1.26%)
Jun 21, 2018 36.89 37.20 36.09 36.22 1,478,014 -0.81(-2.19%)
Jun 20, 2018 37.16 37.25 36.68 37.03 762,606 -0.18(-0.48%)
Jun 19, 2018 36.60 37.25 36.60 37.21 959,914 +0.62(+1.71%)
Jun 18, 2018 36.91 37.17 36.51 36.59 1,471,965 -0.39(-1.05%)
Jun 15, 2018 37.05 36.57 36.97 2,609,805 +0.41(+1.11%)
Jun 14, 2018 36.24 36.81 35.75 36.57 1,738,043 +0.47(+1.29%)
Jun 13, 2018 36.95 37.03 36.00 36.10 1,238,831 -0.83(-2.25%)
Jun 12, 2018 36.39 37.26 36.38 36.93 1,088,967 +0.40(+1.08%)
Jun 11, 2018 35.83 36.70 35.69 36.54 869,063 +0.71(+1.99%)
Jun 08, 2018 35.68 36.11 35.40 35.82 1,187,710 +0.24(+0.67%)
Jun 07, 2018 35.28 36.13 35.00 35.59 1,297,767 +0.38(+1.07%)
Jun 06, 2018 35.00 35.21 1,285,190 -1.17(-3.21%)
Jun 05, 2018 35.23 36.83 34.80 36.38 2,828,862 +1.68(+4.86%)
Jun 04, 2018 35.03 35.30 34.55 34.69 744,682 -0.34(-0.96%)
Jun 01, 2018 35.90 35.94 35.01 35.03 1,667,202 -0.94(-2.62%)
May 31, 2018 35.58 36.30 35.22 35.97 1,553,386 +0.42(+1.17%)
May 30, 2018 35.24 35.93 34.87 35.56 1,818,499 +0.24(+0.67%)
May 29, 2018 34.68 35.56 33.89 35.32 1,304,705 -0.17(-0.47%)
May 25, 2018 35.49 35.49 35.49 0 +0.34(+0.96%)
May 24, 2018 34.69 35.21 34.44 35.15 898,962 +0.44(+1.26%)
May 23, 2018 34.95 35.07 33.31 34.71 1,648,132 -0.26(-0.74%)
May 22, 2018 34.49 35.58 34.49 34.97 1,515,547 +0.64(+1.88%)
May 21, 2018 34.16 34.52 33.84 34.33 1,122,764 +0.32(+0.93%)
May 18, 2018 33.69 34.10 33.69 34.01 884,563 +0.30(+0.88%)
May 17, 2018 34.14 34.14 33.45 33.71 1,356,383 -0.38(-1.10%)
May 16, 2018 34.46 34.60 33.83 34.09 632,459 -0.28(-0.81%)
May 15, 2018 34.35 34.50 33.89 34.37 1,207,556 -0.26(-0.74%)
May 14, 2018 34.93 35.07 34.34 34.63 1,247,194 -0.35(-0.99%)
May 11, 2018 35.41 35.83 34.89 34.97 622,739 -0.38(-1.07%)
May 10, 2018 35.09 35.59 34.78 35.35 1,140,709 +0.54(+1.54%)
May 09, 2018 35.11 35.13 33.66 34.81 1,609,961 -0.11(-0.31%)
May 08, 2018 35.83 36.10 34.47 34.92 2,348,020 -1.18(-3.27%)
May 07, 2018 36.00 36.28 35.50 36.10 1,500,460 -0.07(-0.19%)
May 04, 2018 35.96 36.72 35.83 36.17 629,923 +0.35(+0.97%)
May 03, 2018 36.30 36.59 35.33 35.82 871,295 -0.61(-1.69%)
May 02, 2018 36.79 37.03 36.25 36.44 1,138,163 -0.59(-1.61%)
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.