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 30, 2015 53.27 53.65 53.08 53.11 861,473 -0.10(-0.19%)
Nov 27, 2015 53.04 53.38 52.99 53.21 351,862 +0.29(+0.54%)
Nov 25, 2015 53.43 52.92 52.92 52.92 1,348,299 -0.58(-1.09%)
Nov 24, 2015 53.18 53.67 53.08 53.50 849,250 +0.02(+0.03%)
Nov 23, 2015 54.20 54.33 53.36 53.49 815,484 -0.67(-1.24%)
Nov 20, 2015 53.99 54.33 53.77 54.16 823,050 +0.28(+0.52%)
Nov 19, 2015 53.23 54.03 53.02 53.88 806,743 +0.84(+1.59%)
Nov 18, 2015 52.72 53.10 52.23 53.04 714,755 +0.33(+0.63%)
Nov 17, 2015 53.67 54.04 52.55 52.70 744,942 -1.13(-2.10%)
Nov 16, 2015 52.86 53.85 52.75 53.84 942,246 +0.94(+1.78%)
Nov 13, 2015 53.32 53.80 52.73 52.89 1,085,778 -0.40(-0.76%)
Nov 12, 2015 53.88 54.30 53.26 53.30 955,703 -0.68(-1.26%)
Nov 11, 2015 53.67 54.04 53.44 53.98 1,003,460 +0.43(+0.80%)
Nov 10, 2015 51.85 53.59 51.83 53.55 1,727,109 +1.81(+3.49%)
Nov 09, 2015 51.18 51.82 50.86 51.74 970,327 +0.38(+0.73%)
Nov 06, 2015 52.53 52.53 50.83 51.37 1,223,726 -1.91(-3.59%)
Nov 05, 2015 53.43 53.70 53.16 53.28 641,569 -0.16(-0.30%)
Nov 04, 2015 52.91 53.58 52.90 53.44 727,636 +0.51(+0.97%)
Nov 03, 2015 52.96 53.21 52.52 52.93 735,344 -0.23(-0.44%)
Nov 02, 2015 53.12 53.37 52.55 53.16 1,284,002 -0.02(-0.03%)
Oct 30, 2015 51.61 53.42 51.61 53.18 1,930,130 +1.74(+3.39%)
Oct 29, 2015 50.50 52.07 50.35 51.44 2,072,884 +0.53(+1.04%)
Oct 28, 2015 51.12 51.49 50.15 50.91 1,331,055 -0.03(-0.05%)
Oct 27, 2015 51.14 51.34 50.65 50.94 651,342 -0.30(-0.58%)
Oct 26, 2015 51.42 51.44 50.65 51.23 1,290,871 -0.21(-0.40%)
Oct 23, 2015 52.53 52.93 51.35 51.44 1,009,362 -1.15(-2.19%)
Oct 22, 2015 52.04 52.75 51.97 52.59 593,118 +0.71(+1.37%)
Oct 21, 2015 52.45 52.71 51.82 51.88 762,959 -0.39(-0.74%)
Oct 20, 2015 51.91 52.48 51.82 52.26 685,804 +0.22(+0.43%)
Oct 19, 2015 51.81 52.06 51.43 52.04 690,348 +0.05(+0.10%)
Oct 16, 2015 51.65 52.14 51.44 51.99 1,286,879 +0.55(+1.06%)
Oct 15, 2015 50.56 51.48 50.41 51.44 899,556 +1.07(+2.12%)
Oct 14, 2015 50.54 50.75 50.25 50.37 662,558 -0.06(-0.12%)
Oct 13, 2015 50.59 50.85 50.32 50.43 830,765 -0.22(-0.44%)
Oct 12, 2015 50.13 51.12 49.96 50.66 735,857 +0.65(+1.29%)
Oct 09, 2015 50.68 50.81 49.88 50.01 1,080,626 -0.67(-1.33%)
Oct 08, 2015 49.88 50.77 49.76 50.68 725,100 +0.64(+1.27%)
Oct 07, 2015 50.12 50.22 49.79 50.05 1,109,187 +0.03(+0.05%)
Oct 06, 2015 50.52 50.61 49.71 50.02 1,244,349 -0.65(-1.28%)
Oct 05, 2015 50.54 50.71 49.99 50.67 970,191 +0.30(+0.59%)
Oct 02, 2015 50.07 50.40 49.64 50.37 1,137,445 +0.63(+1.26%)
Oct 01, 2015 50.66 50.66 49.25 49.74 1,467,067 -0.78(-1.55%)
Sep 30, 2015 49.34 50.59 49.23 50.52 1,641,242 +1.33(+2.70%)
Sep 29, 2015 48.66 49.51 48.59 49.19 2,055,168 +0.66(+1.37%)
Sep 28, 2015 48.55 48.95 48.34 48.53 886,045 -0.04(-0.09%)
Sep 25, 2015 47.99 49.02 47.74 48.57 815,097 +0.74(+1.54%)
Sep 24, 2015 47.18 48.00 47.08 47.84 884,134 +0.46(+0.97%)
Sep 23, 2015 47.04 47.50 46.94 47.38 493,728 +0.28(+0.59%)
Sep 22, 2015 47.24 47.54 46.99 47.10 611,726 -0.44(-0.93%)
Sep 21, 2015 47.24 47.59 47.06 47.54 701,126 +0.48(+1.01%)
Sep 18, 2015 47.06 47.65 46.98 47.07 1,396,899 -0.39(-0.81%)
Sep 17, 2015 46.89 48.04 46.74 47.45 778,261 +0.46(+0.97%)
Sep 16, 2015 46.79 47.31 46.51 46.99 1,156,148 +0.17(+0.36%)
Sep 15, 2015 46.54 47.00 46.19 46.82 757,082 +0.40(+0.85%)
Sep 14, 2015 46.37 46.84 46.23 46.43 900,645 +0.13(+0.29%)
Sep 11, 2015 45.18 46.30 45.05 46.29 1,084,502 +0.93(+2.06%)
Sep 10, 2015 45.40 45.92 45.23 45.36 740,357 -0.24(-0.53%)
Sep 09, 2015 46.23 46.36 45.51 45.60 846,127 -0.54(-1.17%)
Sep 08, 2015 45.68 46.15 45.57 46.14 1,018,866 +0.95(+2.10%)
Sep 04, 2015 45.72 45.19 45.19 45.19 834,084 -0.84(-1.83%)
Sep 03, 2015 46.09 46.31 45.83 46.04 782,622 +0.14(+0.31%)
Sep 02, 2015 46.14 46.17 45.32 45.89 1,033,180 +0.17(+0.37%)
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.