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, 2015 44.99 45.26 44.84 45.00 1,904,348 +0.22(+0.50%)
Jun 29, 2015 45.10 45.65 44.75 44.78 878,816 -0.35(-0.77%)
Jun 26, 2015 44.58 45.14 44.43 45.12 756,820 +0.51(+1.14%)
Jun 25, 2015 45.04 45.10 44.59 44.62 866,098 -0.37(-0.83%)
Jun 24, 2015 45.09 45.25 44.83 44.99 1,016,299 -0.12(-0.26%)
Jun 23, 2015 45.47 45.70 44.95 45.10 834,082 -0.43(-0.94%)
Jun 22, 2015 45.67 45.76 45.35 45.53 803,400 +0.00(+0.00%)
Jun 19, 2015 45.83 46.15 45.50 45.53 1,479,917 -0.42(-0.91%)
Jun 18, 2015 45.38 46.14 45.36 45.95 908,098 +0.67(+1.47%)
Jun 17, 2015 44.83 45.33 44.68 45.28 843,361 +0.50(+1.11%)
Jun 16, 2015 44.60 44.86 44.45 44.78 992,267 +0.13(+0.30%)
Jun 15, 2015 44.73 45.00 44.58 44.65 1,070,369 -0.05(-0.12%)
Jun 12, 2015 44.91 45.10 44.54 44.70 1,097,048 -0.42(-0.93%)
Jun 11, 2015 45.04 45.42 44.87 45.12 1,041,523 +0.39(+0.87%)
Jun 10, 2015 44.73 45.01 44.61 44.73 1,002,768 +0.26(+0.58%)
Jun 09, 2015 44.38 44.78 44.42 44.47 1,175,657 +0.05(+0.12%)
Jun 08, 2015 44.71 44.71 44.32 44.42 865,843 -0.11(-0.25%)
Jun 05, 2015 44.77 44.81 44.36 44.53 1,058,252 -0.71(-1.57%)
Jun 04, 2015 45.30 45.64 45.16 45.24 653,805 -0.25(-0.54%)
Jun 03, 2015 46.17 46.32 45.19 45.49 831,310 -0.78(-1.69%)
Jun 02, 2015 46.61 46.63 45.75 46.27 1,312,656 -0.56(-1.20%)
Jun 01, 2015 46.68 47.22 46.60 46.83 783,751 +0.11(+0.24%)
May 29, 2015 46.75 47.01 46.41 46.72 1,479,983 -0.08(-0.17%)
May 28, 2015 46.59 46.94 46.33 46.80 674,304 +0.15(+0.32%)
May 27, 2015 46.66 46.90 46.53 46.65 815,112 +0.13(+0.28%)
May 26, 2015 46.65 46.65 46.21 46.52 696,370 -0.25(-0.54%)
May 22, 2015 46.79 46.77 46.77 46.77 724,929 -0.13(-0.28%)
May 21, 2015 47.03 47.03 46.55 46.90 564,200 -0.07(-0.15%)
May 20, 2015 46.87 47.34 46.75 46.97 689,032 +0.08(+0.17%)
May 19, 2015 46.89 47.06 46.60 46.90 1,350,554 -0.07(-0.15%)
May 18, 2015 46.35 47.07 46.35 46.97 926,156 +0.31(+0.66%)
May 15, 2015 45.89 46.74 45.89 46.66 2,258,327 +0.81(+1.76%)
May 14, 2015 45.64 46.10 45.59 45.85 1,194,089 +0.49(+1.09%)
May 13, 2015 45.65 45.85 45.24 45.36 965,171 -0.16(-0.35%)
May 12, 2015 45.53 45.63 45.05 45.52 1,483,935 -0.24(-0.52%)
May 11, 2015 45.81 46.31 45.57 45.75 1,272,155 -0.17(-0.36%)
May 08, 2015 46.62 47.16 45.52 45.92 1,646,344 -0.34(-0.74%)
May 07, 2015 46.13 46.75 46.10 46.26 948,833 +0.27(+0.59%)
May 06, 2015 46.13 46.35 45.51 45.99 835,640 -0.15(-0.32%)
May 05, 2015 47.08 47.08 46.00 46.14 861,735 -1.03(-2.18%)
May 04, 2015 46.98 47.77 46.93 47.17 1,063,051 +0.19(+0.41%)
May 01, 2015 46.66 47.19 46.08 46.97 1,236,675 +0.41(+0.89%)
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%)
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.