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, 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%)
Nov 01, 2017 41.63 42.02 41.00 41.06 2,463,752 -0.49(-1.18%)
Oct 31, 2017 44.24 44.54 41.18 41.55 4,212,849 -2.67(-6.03%)
Oct 30, 2017 44.69 45.17 44.69 44.22 2,457,535 -0.57(-1.27%)
Oct 27, 2017 45.73 45.94 43.69 44.79 2,900,107 -1.28(-2.78%)
Oct 26, 2017 45.52 46.38 45.27 46.07 2,071,566 +0.25(+0.55%)
Oct 25, 2017 46.32 46.32 44.69 45.82 2,656,218 -0.69(-1.49%)
Oct 24, 2017 46.55 46.60 46.00 46.51 1,616,533 -0.06(-0.12%)
Oct 23, 2017 47.21 47.36 46.26 46.57 1,629,472 -0.66(-1.41%)
Oct 20, 2017 46.92 47.26 46.62 47.24 1,719,314 +0.38(+0.80%)
Oct 19, 2017 47.28 47.80 46.36 46.86 2,412,634 -0.46(-0.98%)
Oct 18, 2017 47.31 47.50 47.03 47.32 956,534 +0.00(+0.00%)
Oct 17, 2017 46.81 47.38 46.29 47.32 1,765,694 -0.04(-0.08%)
Oct 16, 2017 48.00 48.14 47.25 47.36 1,338,536 -0.66(-1.36%)
Oct 13, 2017 47.87 48.37 47.69 48.02 2,116,088 +0.24(+0.50%)
Oct 12, 2017 47.72 48.03 47.49 47.77 1,524,755 +0.02(+0.04%)
Oct 11, 2017 47.35 48.06 47.34 47.76 1,391,766 +0.45(+0.96%)
Oct 10, 2017 47.63 46.89 47.30 1,343,104 +0.30(+0.64%)
Oct 09, 2017 46.77 47.36 46.57 47.00 1,694,906 +0.42(+0.91%)
Oct 06, 2017 46.34 46.63 46.06 46.58 2,727,390 -0.07(-0.14%)
Oct 05, 2017 46.64 46.67 46.08 46.65 1,966,941 +0.01(+0.02%)
Oct 04, 2017 46.51 46.67 46.04 46.64 2,415,583 -0.13(-0.27%)
Oct 03, 2017 47.07 47.07 46.20 46.76 2,330,195 -0.03(-0.06%)
Oct 02, 2017 46.68 47.42 46.46 46.79 3,425,423 +0.09(+0.19%)
Sep 29, 2017 48.38 48.38 46.54 46.71 4,220,984 -2.41(-4.90%)
Sep 28, 2017 49.04 49.29 47.55 49.11 4,545,507 -0.22(-0.45%)
Sep 27, 2017 49.17 49.34 4,110,818 -4.19(-7.83%)
Sep 26, 2017 54.18 54.19 52.40 53.53 2,244,177 -0.72(-1.33%)
Sep 25, 2017 53.08 54.30 52.98 54.25 1,910,229 +1.06(+1.99%)
Sep 22, 2017 55.08 55.08 53.12 53.19 1,902,696 -1.89(-3.43%)
Sep 21, 2017 55.59 55.85 54.97 55.08 1,045,027 -0.60(-1.07%)
Sep 20, 2017 56.40 56.47 55.38 55.67 989,877 -0.40(-0.70%)
Sep 19, 2017 56.55 56.60 55.87 56.07 871,537 -0.50(-0.89%)
Sep 18, 2017 57.31 57.46 55.88 56.57 1,255,252 -1.07(-1.86%)
Sep 15, 2017 57.31 57.66 56.87 57.64 1,537,188 +0.21(+0.37%)
Sep 14, 2017 56.96 57.43 56.60 57.43 836,301 +0.41(+0.73%)
Sep 13, 2017 56.83 57.35 56.61 57.01 1,018,278 +0.13(+0.22%)
Sep 12, 2017 57.39 57.39 56.58 56.89 1,037,644 -0.55(-0.96%)
Sep 11, 2017 57.02 57.49 56.93 57.44 663,321 +0.39(+0.68%)
Sep 08, 2017 56.78 57.11 56.40 57.05 826,111 +0.25(+0.45%)
Sep 07, 2017 57.43 57.43 56.45 56.80 945,105 -0.43(-0.75%)
Sep 06, 2017 57.22 57.26 56.33 57.23 2,467,275 +0.17(+0.30%)
Sep 05, 2017 57.60 57.76 56.60 57.06 1,261,950 -0.28(-0.48%)
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.