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, 2017 57.01 57.67 56.90 57.56 1,109,505 +0.60(+1.05%)
Aug 30, 2017 57.17 57.28 56.70 56.96 747,320 -0.18(-0.32%)
Aug 29, 2017 57.53 57.53 56.98 57.14 1,314,932 -0.62(-1.07%)
Aug 28, 2017 57.81 58.00 57.19 57.76 1,550,756 +0.49(+0.85%)
Aug 25, 2017 57.42 57.81 56.90 57.27 1,082,860 -0.10(-0.18%)
Aug 24, 2017 57.15 57.54 56.57 57.38 1,472,509 +0.17(+0.30%)
Aug 23, 2017 57.24 57.32 56.71 57.21 1,364,384 -0.33(-0.58%)
Aug 22, 2017 57.73 57.81 57.06 57.54 1,388,733 -0.14(-0.25%)
Aug 21, 2017 58.08 58.12 57.23 57.68 1,300,186 -0.30(-0.53%)
Aug 18, 2017 58.15 58.45 57.63 57.99 1,330,614 -0.10(-0.18%)
Aug 17, 2017 59.11 59.11 58.09 58.09 1,166,134 -1.06(-1.79%)
Aug 16, 2017 59.05 59.32 58.72 59.15 787,953 +0.25(+0.42%)
Aug 15, 2017 58.69 59.07 58.18 58.90 827,517 -0.02(-0.03%)
Aug 14, 2017 57.84 58.99 57.74 58.92 890,753 +1.07(+1.85%)
Aug 11, 2017 59.11 59.11 57.25 57.86 1,803,345 -1.26(-2.13%)
Aug 10, 2017 59.82 59.91 58.85 59.11 1,149,375 -0.66(-1.10%)
Aug 09, 2017 60.72 60.72 59.46 59.77 1,719,216 -0.91(-1.49%)
Aug 08, 2017 60.21 60.69 59.81 60.68 1,183,851 +0.35(+0.58%)
Aug 07, 2017 60.82 60.94 59.97 60.32 1,666,687 -0.49(-0.80%)
Aug 04, 2017 61.82 62.06 60.40 60.81 1,844,471 -1.48(-2.37%)
Aug 03, 2017 64.71 64.71 61.82 62.29 2,496,880 -1.73(-2.70%)
Aug 02, 2017 64.22 64.40 63.69 64.01 2,402,041 -0.39(-0.61%)
Aug 01, 2017 61.78 65.16 61.54 64.41 5,593,547 +3.04(+4.96%)
Jul 31, 2017 58.33 62.13 57.20 61.36 5,021,697 +2.94(+5.03%)
Jul 28, 2017 62.17 62.32 58.21 58.43 2,594,933 -4.15(-6.63%)
Jul 27, 2017 61.97 62.63 61.72 62.57 1,018,400 +0.34(+0.55%)
Jul 26, 2017 61.55 62.24 61.29 62.23 1,247,048 +0.69(+1.12%)
Jul 25, 2017 61.49 61.67 61.09 61.55 631,578 +0.00(+0.00%)
Jul 24, 2017 62.59 62.83 61.51 61.55 718,789 -1.00(-1.60%)
Jul 21, 2017 61.97 62.57 61.74 62.55 750,500 +0.85(+1.38%)
Jul 20, 2017 61.44 61.82 61.37 61.70 560,922 +0.40(+0.65%)
Jul 19, 2017 61.45 61.51 60.88 61.30 1,092,271 +0.00(+0.00%)
Jul 18, 2017 61.19 61.44 60.82 61.30 701,819 +0.24(+0.39%)
Jul 17, 2017 60.35 61.20 60.34 61.06 1,020,285 +0.67(+1.10%)
Jul 14, 2017 60.94 61.08 60.34 60.39 1,191,785 -0.11(-0.19%)
Jul 13, 2017 60.85 60.94 60.47 60.51 718,959 -0.41(-0.67%)
Jul 12, 2017 61.23 61.35 60.66 60.92 776,998 +0.11(+0.19%)
Jul 11, 2017 60.94 61.16 60.34 60.80 853,258 +0.03(+0.05%)
Jul 10, 2017 61.91 62.09 60.76 60.77 1,435,015 -1.21(-1.95%)
Jul 07, 2017 62.89 63.01 61.65 61.98 1,396,726 -1.32(-2.08%)
Jul 06, 2017 63.51 63.62 63.14 63.30 643,471 -0.40(-0.63%)
Jul 05, 2017 63.99 64.17 63.40 63.70 713,006 -0.31(-0.49%)
Jul 03, 2017 64.12 64.81 63.97 64.01 570,203 +0.13(+0.21%)
Jun 30, 2017 64.52 64.74 63.69 63.88 891,794 -0.57(-0.89%)
Jun 29, 2017 64.35 64.79 64.17 64.45 908,163 -0.38(-0.59%)
Jun 28, 2017 65.88 66.01 64.81 64.83 603,187 -0.65(-0.99%)
Jun 27, 2017 66.05 66.32 65.27 65.48 548,586 -0.94(-1.42%)
Jun 26, 2017 66.23 66.78 66.04 66.43 547,226 +0.22(+0.33%)
Jun 23, 2017 66.45 66.65 66.05 66.21 572,548 -0.25(-0.37%)
Jun 22, 2017 66.93 67.14 66.44 66.45 503,210 -0.45(-0.67%)
Jun 21, 2017 67.76 67.82 66.83 66.90 555,163 -0.87(-1.28%)
Jun 20, 2017 67.50 67.95 67.24 67.77 653,934 +0.32(+0.48%)
Jun 19, 2017 67.84 67.84 67.15 67.45 588,887 -0.45(-0.66%)
Jun 16, 2017 66.86 67.92 66.81 67.89 1,652,349 +1.16(+1.74%)
Jun 15, 2017 65.95 66.88 65.95 66.73 689,397 +0.51(+0.76%)
Jun 14, 2017 66.56 66.84 65.91 66.23 732,180 +0.12(+0.19%)
Jun 13, 2017 65.75 66.34 65.55 66.10 750,767 +0.22(+0.33%)
Jun 12, 2017 65.63 66.04 65.09 65.88 1,642,656 +1.01(+1.56%)
Jun 09, 2017 64.42 65.01 64.24 64.87 887,263 +0.16(+0.25%)
Jun 08, 2017 64.93 63.97 64.71 1,137,092 -0.19(-0.29%)
Jun 07, 2017 64.24 64.98 64.01 64.90 842,516 +0.80(+1.25%)
Jun 06, 2017 64.45 64.55 64.07 64.10 1,217,351 -0.29(-0.45%)
Jun 05, 2017 64.81 64.82 64.19 64.39 754,462 -0.45(-0.70%)
Jun 02, 2017 65.13 65.13 64.45 64.84 748,747 +0.01(+0.01%)
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.