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 (%)
Aug 31, 2015 47.75 47.80 46.60 46.99 1,049,939 -0.92(-1.91%)
Aug 28, 2015 48.05 48.14 47.22 47.90 739,974 -0.09(-0.19%)
Aug 27, 2015 47.62 48.01 47.33 47.99 845,775 +0.49(+1.03%)
Aug 26, 2015 46.05 47.63 45.90 47.50 1,718,342 +1.13(+2.43%)
Aug 25, 2015 48.26 48.60 46.33 46.37 1,245,924 -1.47(-3.08%)
Aug 24, 2015 50.23 50.23 47.64 47.85 1,700,652 -2.38(-4.74%)
Aug 21, 2015 50.18 50.86 49.93 50.23 1,381,237 -0.20(-0.41%)
Aug 20, 2015 50.39 50.99 50.06 50.43 829,643 -0.23(-0.46%)
Aug 19, 2015 50.35 50.80 49.76 50.67 745,055 -0.02(-0.04%)
Aug 18, 2015 50.84 51.00 50.54 50.68 727,570 -0.28(-0.56%)
Aug 17, 2015 50.90 51.29 50.76 50.97 701,978 +0.10(+0.19%)
Aug 14, 2015 50.51 50.90 50.29 50.87 609,454 +0.22(+0.44%)
Aug 13, 2015 50.19 50.85 49.82 50.65 848,741 +0.20(+0.41%)
Aug 12, 2015 49.67 50.64 49.28 50.44 915,742 +0.63(+1.27%)
Aug 11, 2015 49.53 50.19 49.34 49.81 769,502 +0.32(+0.65%)
Aug 10, 2015 49.71 49.96 49.32 49.49 975,794 -0.29(-0.59%)
Aug 07, 2015 49.00 49.95 48.71 49.79 670,284 +0.67(+1.36%)
Aug 06, 2015 48.52 49.18 48.15 49.12 955,782 +0.61(+1.26%)
Aug 05, 2015 48.26 48.71 48.07 48.51 621,093 +0.39(+0.81%)
Aug 04, 2015 48.43 48.50 48.02 48.12 873,741 -0.55(-1.13%)
Aug 03, 2015 48.75 49.06 48.47 48.67 812,677 -0.02(-0.04%)
Jul 31, 2015 48.40 49.31 48.40 48.68 1,279,614 +0.64(+1.33%)
Jul 30, 2015 47.46 48.36 47.40 48.04 833,537 +0.20(+0.43%)
Jul 29, 2015 47.18 47.85 46.90 47.84 1,151,328 +0.49(+1.03%)
Jul 28, 2015 47.33 47.61 47.13 47.35 1,077,208 -0.03(-0.06%)
Jul 27, 2015 46.74 47.52 46.74 47.38 803,090 +0.68(+1.45%)
Jul 24, 2015 46.40 46.83 46.29 46.70 624,008 +0.25(+0.54%)
Jul 23, 2015 47.00 47.09 46.18 46.45 782,690 -0.66(-1.40%)
Jul 22, 2015 46.87 47.45 46.71 47.11 944,350 +0.24(+0.51%)
Jul 21, 2015 47.16 47.27 46.57 46.87 789,255 -0.34(-0.72%)
Jul 20, 2015 47.56 47.63 47.00 47.21 824,004 -0.46(-0.97%)
Jul 17, 2015 47.92 48.14 47.64 47.67 995,370 -0.42(-0.87%)
Jul 16, 2015 47.31 48.17 47.05 48.09 918,939 +0.77(+1.63%)
Jul 15, 2015 46.88 47.32 46.60 47.32 946,872 +0.43(+0.91%)
Jul 14, 2015 47.08 47.30 46.80 46.89 1,029,296 -0.23(-0.49%)
Jul 13, 2015 47.25 47.43 46.75 47.12 1,031,496 +0.02(+0.04%)
Jul 10, 2015 46.57 47.50 46.43 47.10 1,175,061 +0.53(+1.14%)
Jul 09, 2015 47.53 47.64 46.45 46.57 1,575,503 -0.95(-2.00%)
Jul 08, 2015 47.56 47.89 47.34 47.52 1,126,406 -0.20(-0.41%)
Jul 07, 2015 46.55 47.83 46.37 47.72 1,509,551 +1.35(+2.91%)
Jul 06, 2015 46.13 46.58 45.90 46.37 1,091,180 +0.20(+0.42%)
Jul 02, 2015 45.66 46.17 46.17 46.17 1,584,760 +0.77(+1.70%)
Jul 01, 2015 44.94 45.49 44.85 45.40 1,378,682 +0.40(+0.89%)
Jun 30, 2015 44.99 45.26 44.84 45.00 1,904,348 +0.22(+0.50%)
Jun 29, 2015 45.10 45.65 44.75 44.78 878,816 -0.35(-0.77%)
Jun 26, 2015 44.58 45.14 44.43 45.12 756,820 +0.51(+1.14%)
Jun 25, 2015 45.04 45.10 44.59 44.62 866,098 -0.37(-0.83%)
Jun 24, 2015 45.09 45.25 44.83 44.99 1,016,299 -0.12(-0.26%)
Jun 23, 2015 45.47 45.70 44.95 45.10 834,082 -0.43(-0.94%)
Jun 22, 2015 45.67 45.76 45.35 45.53 803,400 +0.00(+0.00%)
Jun 19, 2015 45.83 46.15 45.50 45.53 1,479,917 -0.42(-0.91%)
Jun 18, 2015 45.38 46.14 45.36 45.95 908,098 +0.67(+1.47%)
Jun 17, 2015 44.83 45.33 44.68 45.28 843,361 +0.50(+1.11%)
Jun 16, 2015 44.60 44.86 44.45 44.78 992,267 +0.13(+0.30%)
Jun 15, 2015 44.73 45.00 44.58 44.65 1,070,369 -0.05(-0.12%)
Jun 12, 2015 44.91 45.10 44.54 44.70 1,097,048 -0.42(-0.93%)
Jun 11, 2015 45.04 45.42 44.87 45.12 1,041,523 +0.39(+0.87%)
Jun 10, 2015 44.73 45.01 44.61 44.73 1,002,768 +0.26(+0.58%)
Jun 09, 2015 44.38 44.78 44.42 44.47 1,175,657 +0.05(+0.12%)
Jun 08, 2015 44.71 44.71 44.32 44.42 865,843 -0.11(-0.25%)
Jun 05, 2015 44.77 44.81 44.36 44.53 1,058,252 -0.71(-1.57%)
Jun 04, 2015 45.30 45.64 45.16 45.24 653,805 -0.25(-0.54%)
Jun 03, 2015 46.17 46.32 45.19 45.49 831,310 -0.78(-1.69%)
Jun 02, 2015 46.61 46.63 45.75 46.27 1,312,656 -0.56(-1.20%)
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.