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 (%)
Jan 31, 2018 39.85 40.06 38.29 39.68 5,728,538 -0.10(-0.25%)
Jan 30, 2018 42.14 42.50 39.40 39.77 2,468,025 -2.51(-5.93%)
Jan 29, 2018 42.27 42.86 41.96 42.28 1,963,654 -0.12(-0.28%)
Jan 26, 2018 40.82 42.42 40.20 42.40 2,211,719 +1.40(+3.40%)
Jan 25, 2018 39.62 41.00 39.57 41.00 3,120,612 +1.25(+3.14%)
Jan 24, 2018 40.31 40.52 39.39 39.75 3,726,781 -0.43(-1.07%)
Jan 23, 2018 42.12 42.95 39.68 40.18 4,223,305 -2.15(-5.07%)
Jan 22, 2018 42.37 42.66 42.12 42.33 2,644,052 +0.01(+0.02%)
Jan 19, 2018 41.62 42.32 40.88 42.32 2,704,394 +0.86(+2.07%)
Jan 18, 2018 41.47 41.93 40.52 41.46 2,459,968 -0.06(-0.14%)
Jan 17, 2018 41.25 41.91 41.11 41.52 1,930,835 +0.21(+0.52%)
Jan 16, 2018 43.00 43.25 41.02 41.31 3,182,573 -1.70(-3.95%)
Jan 12, 2018 43.00 43.00 43.00 0 -0.45(-1.03%)
Jan 11, 2018 43.54 44.19 43.23 43.45 2,131,038 +0.24(+0.56%)
Jan 10, 2018 43.25 43.93 42.58 43.21 2,385,571 -0.53(-1.21%)
Jan 09, 2018 44.38 44.65 43.62 43.74 2,310,517 -0.70(-1.58%)
Jan 08, 2018 43.97 44.52 43.80 44.44 3,315,183 +0.49(+1.11%)
Jan 05, 2018 45.22 45.34 43.45 43.95 5,937,406 -1.28(-2.83%)
Jan 04, 2018 46.52 47.11 44.92 45.23 9,515,122 -1.29(-2.77%)
Jan 03, 2018 46.62 48.23 46.00 46.52 19,466,390 +8.57(+22.59%)
Jan 02, 2018 38.98 39.03 38.34 37.95 3,003,604 -0.89(-2.29%)
Dec 29, 2017 38.84 38.84 38.84 0 +0.06(+0.15%)
Dec 28, 2017 38.67 38.87 38.21 38.78 1,341,038 +0.23(+0.61%)
Dec 27, 2017 38.33 39.00 38.33 38.54 1,347,747 +0.38(+1.00%)
Dec 26, 2017 38.24 39.34 38.06 38.16 1,783,096 +0.08(+0.21%)
Dec 22, 2017 36.46 38.33 36.21 38.08 3,462,049 +1.58(+4.33%)
Dec 21, 2017 40.22 40.42 36.48 36.50 6,005,885 -3.84(-9.51%)
Dec 20, 2017 40.91 41.03 39.83 40.34 2,158,927 -0.57(-1.38%)
Dec 19, 2017 42.05 42.44 40.82 40.91 2,033,024 -1.05(-2.51%)
Dec 18, 2017 43.37 43.40 41.44 41.96 3,335,343 -1.41(-3.24%)
Dec 15, 2017 42.09 44.42 42.09 43.37 8,413,625 +1.60(+3.83%)
Dec 14, 2017 41.53 42.83 41.15 41.76 1,974,855 +0.24(+0.59%)
Dec 13, 2017 41.74 41.87 41.11 41.52 2,741,994 -0.25(-0.61%)
Dec 12, 2017 41.77 42.79 41.30 41.77 3,055,065 +0.40(+0.97%)
Dec 11, 2017 43.86 43.92 40.86 41.37 3,662,153 -2.72(-6.17%)
Dec 08, 2017 42.68 44.10 42.57 44.10 2,536,490 +1.38(+3.22%)
Dec 07, 2017 41.97 42.73 41.91 42.72 1,855,147 +0.55(+1.30%)
Dec 06, 2017 42.01 42.29 41.33 42.17 2,563,613 +0.27(+0.64%)
Dec 05, 2017 42.68 42.82 40.80 41.90 2,191,717 -0.80(-1.87%)
Dec 04, 2017 42.81 42.81 42.08 42.70 1,999,101 +0.07(+0.16%)
Dec 01, 2017 41.75 43.06 41.65 42.63 2,408,731 +1.05(+2.52%)
Nov 30, 2017 42.30 42.87 41.42 41.58 3,339,250 -0.55(-1.30%)
Nov 29, 2017 41.71 42.87 41.67 42.13 2,336,079 +0.21(+0.51%)
Nov 28, 2017 41.26 42.29 41.26 41.92 2,801,389 +0.87(+2.11%)
Nov 27, 2017 40.44 41.10 40.00 41.05 2,066,854 +0.73(+1.82%)
Nov 24, 2017 41.93 42.05 40.18 40.32 1,386,493 -1.57(-3.75%)
Nov 22, 2017 41.86 42.17 41.37 41.89 1,287,189 +0.09(+0.21%)
Nov 21, 2017 41.09 41.94 41.08 41.80 1,725,247 +0.70(+1.71%)
Nov 20, 2017 41.71 41.80 40.91 41.10 2,266,213 -0.75(-1.80%)
Nov 17, 2017 43.22 43.45 41.75 41.85 3,270,310 -1.49(-3.44%)
Nov 16, 2017 43.57 45.16 42.77 43.34 5,533,411 +0.59(+1.37%)
Nov 15, 2017 43.04 43.34 42.75 42.76 1,878,600 -0.11(-0.25%)
Nov 14, 2017 42.78 42.94 42.43 42.86 2,428,656 -0.10(-0.22%)
Nov 13, 2017 42.34 43.01 41.85 42.96 2,112,911 +0.64(+1.50%)
Nov 10, 2017 42.77 42.95 42.06 42.32 2,484,147 -0.64(-1.48%)
Nov 09, 2017 41.50 43.81 41.46 42.96 2,457,956 +1.32(+3.17%)
Nov 08, 2017 42.81 43.21 41.49 41.64 2,504,883 -1.25(-2.92%)
Nov 07, 2017 42.40 43.59 42.07 42.89 2,932,706 +0.61(+1.44%)
Nov 06, 2017 40.29 42.62 40.18 42.28 3,931,323 +2.15(+5.35%)
Nov 03, 2017 40.45 41.03 40.13 40.14 2,806,296 -0.33(-0.81%)
Nov 02, 2017 41.03 41.16 39.64 40.46 3,240,136 -0.60(-1.45%)
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.