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 (%)
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%)
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.