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, 2018 47.78 47.78 0 +0.00(+0.00%)
Dec 28, 2018 48.89 49.40 48.62 48.89 3,549,900 +0.11(+0.23%)
Dec 27, 2018 47.68 48.81 47.51 48.78 2,606,989 +0.87(+1.82%)
Dec 26, 2018 47.15 47.91 46.54 47.91 1,561,577 +0.76(+1.61%)
Dec 24, 2018 49.86 50.05 46.92 47.15 1,118,300 -2.66(-5.34%)
Dec 21, 2018 49.78 50.89 49.51 49.81 6,149,500 +0.21(+0.42%)
Dec 20, 2018 49.04 50.17 48.84 49.60 2,432,362 +0.49(+1.00%)
Dec 19, 2018 48.91 49.46 48.68 49.11 2,035,433 +0.36(+0.74%)
Dec 18, 2018 49.20 49.84 48.65 48.75 2,084,599 -0.18(-0.37%)
Dec 17, 2018 50.89 51.16 48.77 48.93 3,170,989 -2.05(-4.02%)
Dec 14, 2018 47.84 51.27 47.39 50.98 6,555,100 +3.02(+6.30%)
Dec 13, 2018 48.17 48.63 47.82 47.96 1,816,938 -0.04(-0.08%)
Dec 12, 2018 47.19 48.31 47.02 48.00 2,360,376 +1.06(+2.26%)
Dec 11, 2018 47.31 47.55 46.44 46.94 1,462,219 -0.25(-0.53%)
Dec 10, 2018 46.84 47.80 46.32 47.19 2,869,238 +0.33(+0.70%)
Dec 07, 2018 47.19 47.98 46.63 46.86 1,659,300 -0.37(-0.78%)
Dec 06, 2018 47.03 47.36 45.62 47.23 1,451,940 +0.05(+0.11%)
Dec 04, 2018 47.06 48.80 46.73 47.18 2,981,789 +0.07(+0.15%)
Dec 03, 2018 46.24 47.45 46.19 47.11 2,005,421 +0.57(+1.22%)
Nov 30, 2018 45.86 46.69 45.86 46.54 1,513,253 +0.55(+1.19%)
Nov 29, 2018 45.41 46.02 44.09 45.99 1,601,263 +0.58(+1.27%)
Nov 28, 2018 46.83 46.83 45.32 45.41 1,243,009 -1.46(-3.11%)
Nov 27, 2018 46.44 46.87 45.86 46.87 1,692,262 +0.36(+0.77%)
Nov 26, 2018 45.17 46.69 45.08 46.51 2,078,417 +2.56(+5.83%)
Nov 23, 2018 43.59 44.30 43.36 43.94 432,329 +0.43(+0.99%)
Nov 21, 2018 43.52 43.52 43.52 0 -0.87(-1.95%)
Nov 20, 2018 43.64 44.45 42.40 44.38 2,363,573 +0.79(+1.81%)
Nov 19, 2018 42.80 43.73 42.80 43.60 715,575 +0.75(+1.75%)
Nov 16, 2018 42.33 43.50 42.33 42.85 1,397,250 +0.68(+1.61%)
Nov 15, 2018 40.85 42.19 40.28 42.17 1,129,456 +0.98(+2.37%)
Nov 14, 2018 40.91 41.89 40.64 41.19 1,625,098 +0.10(+0.24%)
Nov 13, 2018 40.39 41.30 40.24 41.09 720,101 +0.57(+1.40%)
Nov 12, 2018 40.06 40.93 39.88 40.52 781,220 +0.45(+1.12%)
Nov 09, 2018 39.71 40.88 39.59 40.08 636,663 +0.18(+0.45%)
Nov 08, 2018 40.53 40.53 39.65 39.90 740,804 -0.65(-1.60%)
Nov 07, 2018 39.94 40.60 39.57 40.54 543,811 +0.60(+1.50%)
Nov 06, 2018 39.76 40.07 39.58 39.95 525,597 +0.23(+0.58%)
Nov 05, 2018 40.08 40.51 39.52 39.72 709,329 -0.19(-0.47%)
Nov 02, 2018 39.88 40.23 38.83 39.91 1,180,985 -0.04(-0.10%)
Nov 01, 2018 39.90 40.70 38.65 39.95 1,464,614 +0.00(+0.00%)
Oct 31, 2018 40.30 40.92 39.92 39.95 1,357,542 -0.84(-2.05%)
Oct 30, 2018 37.29 41.73 37.25 40.78 4,234,911 +3.75(+10.13%)
Oct 29, 2018 36.63 37.46 36.37 37.03 931,530 +0.56(+1.53%)
Oct 26, 2018 38.82 39.08 35.29 36.47 3,103,908 -0.80(-2.14%)
Oct 25, 2018 36.96 38.20 35.60 37.27 1,465,998 +0.08(+0.21%)
Oct 24, 2018 37.54 38.44 36.91 37.19 1,627,009 -0.17(-0.45%)
Oct 23, 2018 36.21 38.26 36.11 37.36 2,886,103 +1.06(+2.91%)
Oct 22, 2018 40.80 40.86 34.71 36.30 5,200,850 -4.48(-10.98%)
Oct 19, 2018 40.12 40.95 39.91 40.78 780,739 +0.63(+1.56%)
Oct 18, 2018 39.96 40.36 39.78 40.15 772,212 +0.18(+0.45%)
Oct 17, 2018 39.65 40.04 39.55 39.98 641,146 +0.30(+0.75%)
Oct 16, 2018 38.39 39.70 38.29 39.68 1,038,309 +1.02(+2.63%)
Oct 15, 2018 39.17 39.17 38.26 38.66 1,721,303 -0.52(-1.32%)
Oct 12, 2018 39.62 39.96 38.87 39.18 1,683,397 -0.49(-1.23%)
Oct 11, 2018 39.91 39.91 39.07 39.67 1,174,114 -0.18(-0.45%)
Oct 10, 2018 39.67 40.53 39.50 39.85 1,464,258 +0.04(+0.10%)
Oct 09, 2018 39.84 40.23 39.31 39.81 1,271,416 +0.65(+1.66%)
Oct 08, 2018 38.41 39.64 38.40 39.16 1,454,006 +0.51(+1.32%)
Oct 05, 2018 38.97 39.31 38.62 38.65 705,242 -0.01(-0.03%)
Oct 04, 2018 37.93 38.78 37.80 38.66 1,057,283 +0.46(+1.20%)
Oct 03, 2018 38.06 38.58 37.79 38.20 1,229,911 +0.14(+0.37%)
Oct 02, 2018 37.58 38.49 37.38 38.06 2,111,018 +0.62(+1.65%)
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.