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 (%)
Nov 28, 2014 48.84 49.48 48.80 49.17 585,646 +0.44(+0.90%)
Nov 26, 2014 48.51 48.73 48.73 48.73 536,040 +0.22(+0.46%)
Nov 25, 2014 48.55 48.67 48.14 48.51 754,476 +0.10(+0.21%)
Nov 24, 2014 48.63 48.79 48.35 48.41 979,053 -0.33(-0.67%)
Nov 21, 2014 48.85 48.91 48.16 48.73 1,185,137 +0.18(+0.37%)
Nov 20, 2014 48.77 48.90 48.43 48.55 705,612 -0.30(-0.62%)
Nov 19, 2014 48.61 49.01 48.40 48.85 590,577 +0.03(+0.05%)
Nov 18, 2014 48.67 49.04 48.22 48.83 873,959 +0.35(+0.73%)
Nov 17, 2014 47.90 48.59 47.72 48.48 964,309 +0.58(+1.21%)
Nov 14, 2014 48.13 48.20 47.73 47.90 879,666 -0.38(-0.79%)
Nov 13, 2014 48.72 48.85 48.10 48.28 962,990 -0.28(-0.59%)
Nov 12, 2014 48.81 48.82 47.96 48.56 1,435,435 -0.59(-1.21%)
Nov 11, 2014 48.94 49.24 48.82 49.16 1,187,179 +0.24(+0.49%)
Nov 10, 2014 49.10 49.12 48.60 48.92 1,284,344 +0.17(+0.35%)
Nov 07, 2014 48.29 48.82 48.17 48.74 1,082,500 +0.58(+1.20%)
Nov 06, 2014 48.73 48.82 47.67 48.17 1,290,470 -0.70(-1.43%)
Nov 05, 2014 47.82 48.92 47.78 48.86 1,479,667 +1.14(+2.38%)
Nov 04, 2014 47.87 48.29 47.60 47.73 911,298 -0.16(-0.32%)
Nov 03, 2014 47.34 47.97 47.28 47.88 1,117,091 +0.55(+1.17%)
Oct 31, 2014 47.41 47.63 46.86 47.33 1,320,631 +0.49(+1.05%)
Oct 30, 2014 46.17 46.88 45.69 46.84 1,603,097 +0.93(+2.03%)
Oct 29, 2014 46.29 46.45 45.38 45.91 1,782,431 -0.47(-1.02%)
Oct 28, 2014 45.88 46.38 45.73 46.38 893,971 +0.52(+1.13%)
Oct 27, 2014 45.88 45.98 45.66 45.86 596,922 -0.12(-0.26%)
Oct 24, 2014 45.89 46.14 45.70 45.98 627,459 +0.24(+0.53%)
Oct 23, 2014 45.73 46.02 45.48 45.74 738,043 +0.24(+0.53%)
Oct 22, 2014 45.21 45.73 45.05 45.50 1,067,279 +0.28(+0.61%)
Oct 21, 2014 45.06 45.27 44.82 45.23 681,974 +0.24(+0.54%)
Oct 20, 2014 44.25 45.02 44.25 44.98 1,156,691 +0.71(+1.60%)
Oct 17, 2014 44.71 44.71 43.85 44.28 1,486,062 +0.10(+0.23%)
Oct 16, 2014 43.88 44.26 43.23 44.17 2,070,187 +0.13(+0.29%)
Oct 15, 2014 44.15 44.57 42.91 44.04 2,114,790 -0.12(-0.27%)
Oct 14, 2014 43.33 44.97 43.17 44.16 2,561,037 +1.15(+2.67%)
Oct 13, 2014 42.60 43.56 42.54 43.02 1,796,156 +0.41(+0.97%)
Oct 10, 2014 42.04 42.94 41.92 42.60 1,676,877 +0.80(+1.92%)
Oct 09, 2014 42.60 42.87 41.77 41.80 934,429 -0.75(-1.76%)
Oct 08, 2014 41.72 42.60 41.61 42.55 1,041,116 +0.93(+2.24%)
Oct 07, 2014 41.52 42.06 41.45 41.62 1,159,691 -0.03(-0.06%)
Oct 06, 2014 41.79 41.97 41.40 41.65 1,009,062 -0.19(-0.45%)
Oct 03, 2014 41.63 41.92 41.19 41.84 2,285,546 -0.22(-0.51%)
Oct 02, 2014 42.76 42.98 41.70 42.05 2,871,825 -0.78(-1.81%)
Oct 01, 2014 42.85 43.33 42.77 42.83 1,010,426 +0.05(+0.12%)
Sep 30, 2014 42.77 43.16 42.56 42.78 1,052,688 +0.12(+0.28%)
Sep 29, 2014 42.32 42.70 42.13 42.66 692,509 +0.20(+0.47%)
Sep 26, 2014 42.62 42.66 42.09 42.46 733,779 -0.05(-0.12%)
Sep 25, 2014 42.57 42.97 42.46 42.51 758,828 -0.07(-0.16%)
Sep 24, 2014 42.86 42.95 42.41 42.58 776,608 -0.22(-0.50%)
Sep 23, 2014 43.11 43.18 42.76 42.79 941,857 -0.34(-0.78%)
Sep 22, 2014 43.47 43.53 43.09 43.13 749,329 -0.45(-1.03%)
Sep 19, 2014 43.20 43.78 43.11 43.58 1,698,670 +0.53(+1.22%)
Sep 18, 2014 43.53 43.68 42.91 43.05 668,390 -0.47(-1.09%)
Sep 17, 2014 43.73 43.90 43.28 43.53 738,742 -0.12(-0.28%)
Sep 16, 2014 43.15 43.80 43.14 43.65 675,100 +0.47(+1.10%)
Sep 15, 2014 43.16 43.42 43.01 43.17 590,576 +0.16(+0.38%)
Sep 12, 2014 43.70 43.70 42.90 43.01 712,855 -0.86(-1.97%)
Sep 11, 2014 43.51 43.93 43.37 43.87 616,021 +0.40(+0.91%)
Sep 10, 2014 43.62 43.71 43.31 43.47 648,015 -0.15(-0.34%)
Sep 09, 2014 43.99 44.01 43.58 43.62 676,384 -0.48(-1.09%)
Sep 08, 2014 44.57 44.71 43.91 44.10 1,023,075 -0.48(-1.07%)
Sep 05, 2014 44.21 44.58 44.20 44.58 1,103,756 +0.49(+1.10%)
Sep 04, 2014 44.06 44.21 43.82 44.10 796,482 -0.04(-0.10%)
Sep 03, 2014 43.89 44.29 43.84 44.14 1,079,636 +0.33(+0.76%)
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.