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 (%)
Apr 30, 2015 47.55 47.59 46.19 46.56 1,697,533 -0.94(-1.98%)
Apr 29, 2015 47.40 47.56 46.84 47.50 1,275,544 -0.21(-0.44%)
Apr 28, 2015 47.20 47.85 47.11 47.71 695,001 +0.33(+0.70%)
Apr 27, 2015 48.28 48.59 47.21 47.38 1,014,220 -0.71(-1.48%)
Apr 24, 2015 47.77 48.64 47.77 48.09 737,138 +0.19(+0.40%)
Apr 23, 2015 47.69 48.31 47.65 47.90 812,997 +0.21(+0.44%)
Apr 22, 2015 48.01 48.01 47.39 47.69 799,698 -0.09(-0.18%)
Apr 21, 2015 48.00 48.37 47.46 47.77 1,265,097 -0.19(-0.40%)
Apr 20, 2015 47.61 48.50 47.61 47.97 757,554 +0.47(+0.98%)
Apr 17, 2015 47.50 48.06 47.34 47.50 757,484 -0.22(-0.46%)
Apr 16, 2015 47.89 48.03 47.17 47.72 1,123,722 -0.22(-0.46%)
Apr 15, 2015 48.18 48.64 47.94 47.94 586,889 -0.13(-0.27%)
Apr 14, 2015 48.05 48.32 47.98 48.07 615,887 +0.18(+0.37%)
Apr 13, 2015 48.53 48.62 47.90 47.90 839,490 -0.57(-1.18%)
Apr 10, 2015 48.21 48.83 48.07 48.47 1,232,290 +0.40(+0.82%)
Apr 09, 2015 48.16 48.20 47.67 48.07 898,157 -0.16(-0.33%)
Apr 08, 2015 48.47 48.56 48.03 48.23 958,419 -0.22(-0.45%)
Apr 07, 2015 49.05 49.07 48.38 48.45 664,007 -0.68(-1.38%)
Apr 06, 2015 48.74 49.44 48.57 49.13 577,510 +0.61(+1.25%)
Apr 02, 2015 48.89 48.52 48.52 48.52 954,208 -0.40(-0.83%)
Apr 01, 2015 48.25 48.98 47.65 48.93 1,358,138 +0.60(+1.24%)
Mar 31, 2015 48.25 48.96 48.12 48.33 1,188,046 -0.02(-0.04%)
Mar 30, 2015 48.20 48.55 47.90 48.35 727,927 +0.33(+0.70%)
Mar 27, 2015 47.84 48.48 47.65 48.01 861,615 +0.28(+0.59%)
Mar 26, 2015 47.94 48.29 47.50 47.73 857,715 -0.39(-0.80%)
Mar 25, 2015 48.72 49.08 48.12 48.12 1,373,088 -0.56(-1.16%)
Mar 24, 2015 49.07 49.43 48.57 48.68 1,104,666 -0.50(-1.02%)
Mar 23, 2015 49.04 49.63 49.01 49.18 1,072,362 -0.01(-0.02%)
Mar 20, 2015 48.76 49.29 48.57 49.19 1,985,155 +0.67(+1.38%)
Mar 19, 2015 48.59 49.26 48.37 48.52 1,184,291 -0.25(-0.50%)
Mar 18, 2015 47.36 49.26 47.28 48.77 1,951,026 +1.38(+2.91%)
Mar 17, 2015 47.08 47.53 46.94 47.39 1,188,236 +0.23(+0.48%)
Mar 16, 2015 46.48 47.68 46.48 47.16 1,802,557 +0.95(+2.05%)
Mar 13, 2015 46.69 46.69 45.73 46.21 931,598 -0.67(-1.42%)
Mar 12, 2015 46.15 47.21 46.15 46.88 1,516,507 +0.98(+2.13%)
Mar 11, 2015 46.83 46.98 45.88 45.90 1,928,342 -0.92(-1.97%)
Mar 10, 2015 46.93 47.48 46.67 46.82 963,915 -0.25(-0.52%)
Mar 09, 2015 46.85 47.42 46.82 47.07 1,044,952 +0.26(+0.56%)
Mar 06, 2015 47.94 47.94 46.60 46.81 1,255,974 -1.59(-3.28%)
Mar 05, 2015 48.16 48.65 48.07 48.39 940,370 +0.37(+0.78%)
Mar 04, 2015 48.33 48.52 47.70 48.02 1,488,396 -0.50(-1.02%)
Mar 03, 2015 48.31 48.59 47.86 48.52 1,282,548 +0.17(+0.34%)
Mar 02, 2015 49.44 49.60 48.02 48.35 1,405,926 -1.21(-2.44%)
Feb 27, 2015 49.72 49.72 49.18 49.56 1,078,787 -0.06(-0.12%)
Feb 26, 2015 50.66 50.69 49.52 49.62 1,362,033 -0.90(-1.77%)
Feb 25, 2015 51.53 51.95 50.38 50.52 1,399,544 -1.08(-2.09%)
Feb 24, 2015 51.17 51.69 50.98 51.60 1,264,172 +0.37(+0.73%)
Feb 23, 2015 51.04 51.41 50.53 51.22 1,464,253 +0.49(+0.96%)
Feb 20, 2015 50.95 51.05 49.72 50.73 1,517,748 +0.03(+0.05%)
Feb 19, 2015 51.69 51.69 50.13 50.71 1,402,774 -1.00(-1.94%)
Feb 18, 2015 50.37 51.79 50.27 51.71 1,530,965 +1.41(+2.80%)
Feb 17, 2015 50.21 50.98 49.72 50.30 1,600,025 +0.00(+0.00%)
Feb 13, 2015 51.11 50.30 50.30 50.30 1,340,564 -1.07(-2.08%)
Feb 12, 2015 51.77 52.01 51.25 51.37 1,179,984 -0.37(-0.71%)
Feb 11, 2015 53.06 53.15 51.62 51.74 1,370,498 -1.58(-2.97%)
Feb 10, 2015 52.29 53.42 52.27 53.32 977,779 +0.98(+1.88%)
Feb 09, 2015 52.61 52.89 52.05 52.34 1,225,982 -0.29(-0.55%)
Feb 06, 2015 55.25 55.49 52.26 52.62 1,713,476 -2.95(-5.31%)
Feb 05, 2015 55.29 55.65 54.90 55.57 706,464 +0.47(+0.85%)
Feb 04, 2015 55.32 55.73 54.99 55.10 1,386,470 -0.38(-0.69%)
Feb 03, 2015 55.06 55.69 54.89 55.49 1,096,789 +0.33(+0.60%)
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.