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, 2018 37.00 37.20 36.24 36.44 1,131,498 -0.74(-2.00%)
Apr 27, 2018 35.87 37.28 35.77 37.18 1,377,497 +1.12(+3.11%)
Apr 26, 2018 36.22 36.49 34.89 36.06 1,602,951 -0.16(-0.44%)
Apr 25, 2018 35.48 36.85 35.40 36.22 1,512,330 +0.78(+2.21%)
Apr 24, 2018 36.26 36.43 35.34 35.44 1,417,358 -0.70(-1.95%)
Apr 23, 2018 35.68 36.89 35.63 36.14 2,105,420 +0.55(+1.53%)
Apr 20, 2018 35.71 36.47 35.43 35.60 935,276 -0.07(-0.19%)
Apr 19, 2018 35.68 36.04 35.13 35.67 2,322,106 -1.21(-3.28%)
Apr 18, 2018 35.92 37.98 35.92 36.88 2,313,590 +0.98(+2.73%)
Apr 17, 2018 36.31 37.13 35.77 35.89 1,691,876 -0.39(-1.07%)
Apr 16, 2018 35.78 36.84 35.75 36.28 1,464,619 +0.70(+1.98%)
Apr 13, 2018 35.77 36.04 35.43 35.58 1,122,557 +0.00(+0.00%)
Apr 12, 2018 36.18 36.28 35.36 35.58 1,207,603 -0.47(-1.29%)
Apr 11, 2018 35.97 36.51 35.88 36.04 931,599 +0.07(+0.19%)
Apr 10, 2018 36.88 36.88 35.81 35.97 1,025,286 -0.79(-2.16%)
Apr 09, 2018 37.31 37.38 36.69 36.77 676,381 -0.37(-0.99%)
Apr 06, 2018 38.37 38.40 36.92 37.13 1,563,798 -1.21(-3.15%)
Apr 05, 2018 37.49 38.63 36.71 38.34 1,525,372 +0.77(+2.06%)
Apr 04, 2018 37.78 37.87 36.44 37.57 1,543,666 -0.39(-1.02%)
Apr 03, 2018 37.89 38.30 36.82 37.96 2,288,921 +0.26(+0.68%)
Apr 02, 2018 37.40 38.19 36.87 37.70 2,753,992 +0.49(+1.30%)
Mar 29, 2018 37.21 37.21 37.21 0 +0.22(+0.59%)
Mar 28, 2018 36.55 37.05 35.76 36.99 1,810,863 +0.10(+0.27%)
Mar 27, 2018 36.68 37.91 36.55 36.89 1,324,501 +0.23(+0.62%)
Mar 26, 2018 37.07 37.12 36.43 36.67 859,067 -0.26(-0.70%)
Mar 23, 2018 37.69 38.05 36.77 36.92 1,203,740 -0.48(-1.27%)
Mar 22, 2018 37.20 38.55 36.93 37.40 1,706,592 +0.32(+0.86%)
Mar 21, 2018 38.40 38.54 37.05 37.08 1,238,778 -1.25(-3.26%)
Mar 20, 2018 39.00 39.06 38.05 38.33 802,715 -0.44(-1.12%)
Mar 19, 2018 39.92 40.07 37.93 38.77 1,693,369 -1.08(-2.71%)
Mar 16, 2018 39.89 40.20 39.37 39.85 4,011,482 -0.17(-0.42%)
Mar 15, 2018 39.12 40.31 39.06 40.02 1,170,446 +0.95(+2.44%)
Mar 14, 2018 38.70 39.55 38.58 39.07 846,935 +0.42(+1.08%)
Mar 13, 2018 38.96 39.09 38.27 38.65 1,033,156 -0.08(-0.20%)
Mar 12, 2018 38.96 39.00 37.90 38.73 1,728,552 -0.05(-0.13%)
Mar 09, 2018 39.92 40.26 38.52 38.78 1,647,403 -1.44(-3.59%)
Mar 08, 2018 40.84 40.95 40.07 40.22 1,606,773 -0.43(-1.06%)
Mar 07, 2018 40.79 40.65 1,514,979 +0.66(+1.66%)
Mar 06, 2018 39.74 40.02 38.67 39.99 1,317,515 +0.22(+0.56%)
Mar 05, 2018 38.67 39.99 38.66 39.76 1,471,281 +1.05(+2.72%)
Mar 02, 2018 38.54 39.02 38.07 38.71 1,241,808 -0.11(-0.28%)
Mar 01, 2018 38.76 39.47 38.00 38.82 1,828,991 +0.09(+0.23%)
Feb 28, 2018 39.06 39.29 38.56 38.73 1,261,553 -0.25(-0.65%)
Feb 27, 2018 39.03 39.52 38.57 38.98 970,321 -0.05(-0.13%)
Feb 26, 2018 37.90 39.37 37.84 39.03 1,132,953 +0.67(+1.76%)
Feb 23, 2018 38.84 38.84 37.87 38.36 1,227,967 -0.62(-1.60%)
Feb 22, 2018 36.07 39.15 35.72 38.98 2,656,548 +3.55(+10.03%)
Feb 21, 2018 35.99 36.50 35.42 35.43 1,374,879 -0.63(-1.76%)
Feb 20, 2018 36.63 36.82 35.73 36.06 1,192,244 -0.75(-2.04%)
Feb 16, 2018 36.81 36.81 36.81 0 +0.49(+1.34%)
Feb 15, 2018 35.73 36.39 35.22 36.33 1,027,237 +0.71(+2.00%)
Feb 14, 2018 34.95 35.86 34.67 35.61 1,487,246 +0.45(+1.28%)
Feb 13, 2018 34.65 35.37 34.01 35.17 1,917,369 +0.35(+1.01%)
Feb 12, 2018 35.61 35.78 33.94 34.81 2,581,124 -0.62(-1.76%)
Feb 09, 2018 35.36 35.87 34.21 35.44 1,731,682 +0.68(+1.97%)
Feb 08, 2018 35.79 36.40 34.84 34.76 1,623,221 -1.03(-2.89%)
Feb 07, 2018 36.70 36.71 35.08 35.79 2,632,994 -0.94(-2.55%)
Feb 06, 2018 36.23 37.35 34.47 36.73 3,815,325 -0.62(-1.65%)
Feb 05, 2018 38.20 38.68 36.75 37.34 1,499,776 -0.90(-2.35%)
Feb 02, 2018 37.80 38.71 37.35 38.24 2,724,558 +0.10(+0.26%)
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.