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 (%)
Dec 31, 2014 53.82 52.56 52.56 52.56 851,153 -1.11(-2.08%)
Dec 30, 2014 54.79 54.80 53.48 53.68 949,945 -1.31(-2.37%)
Dec 29, 2014 54.15 55.18 54.15 54.98 1,097,136 +0.79(+1.46%)
Dec 26, 2014 53.49 54.26 53.49 54.19 929,902 +0.83(+1.55%)
Dec 24, 2014 52.13 53.36 53.36 53.36 588,924 +1.24(+2.37%)
Dec 23, 2014 52.21 52.46 51.91 52.13 685,118 +0.10(+0.20%)
Dec 22, 2014 51.89 52.10 51.61 52.02 723,359 +0.13(+0.25%)
Dec 19, 2014 52.24 52.35 51.70 51.89 1,890,661 -0.10(-0.20%)
Dec 18, 2014 51.33 52.01 51.04 52.00 982,161 +0.86(+1.68%)
Dec 17, 2014 50.18 51.18 50.01 51.13 1,190,077 +0.97(+1.94%)
Dec 16, 2014 49.15 50.66 49.15 50.16 1,880,555 +1.01(+2.05%)
Dec 15, 2014 49.61 49.67 48.75 49.15 748,154 -0.22(-0.44%)
Dec 12, 2014 49.93 50.23 49.34 49.37 857,804 -0.74(-1.48%)
Dec 11, 2014 49.46 50.43 49.46 50.11 1,036,610 +0.78(+1.59%)
Dec 10, 2014 49.94 50.25 49.29 49.32 838,460 -0.56(-1.12%)
Dec 09, 2014 49.73 50.02 49.46 49.88 1,373,833 +0.02(+0.03%)
Dec 08, 2014 49.36 50.06 49.19 49.86 978,324 +0.51(+1.03%)
Dec 05, 2014 49.53 49.89 49.06 49.36 1,079,262 -0.50(-1.00%)
Dec 04, 2014 49.68 50.00 49.56 49.86 765,203 +0.24(+0.49%)
Dec 03, 2014 49.61 49.81 49.31 49.61 824,483 -0.07(-0.14%)
Dec 02, 2014 49.42 49.81 49.16 49.68 1,121,716 +0.18(+0.37%)
Dec 01, 2014 48.95 49.96 48.67 49.50 1,226,018 +0.33(+0.67%)
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%)
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.