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 (%)
Apr 30, 2014 44.89 45.38 44.87 45.36 1,639,274 +0.57(+1.28%)
Apr 29, 2014 45.18 45.39 44.60 44.79 1,225,675 -0.45(-0.99%)
Apr 28, 2014 44.98 45.28 44.68 45.23 1,142,923 +0.29(+0.64%)
Apr 25, 2014 44.44 44.95 44.43 44.95 1,239,100 +0.53(+1.20%)
Apr 24, 2014 44.34 44.64 44.08 44.41 1,632,336 +0.04(+0.10%)
Apr 23, 2014 44.36 44.77 44.24 44.37 1,191,582 +0.03(+0.08%)
Apr 22, 2014 44.46 44.61 44.06 44.34 826,450 -0.12(-0.27%)
Apr 21, 2014 44.52 44.67 44.07 44.46 808,038 -0.07(-0.15%)
Apr 17, 2014 44.79 44.52 44.52 44.52 895,008 -0.46(-1.01%)
Apr 16, 2014 44.84 45.04 44.65 44.98 973,218 +0.36(+0.81%)
Apr 15, 2014 43.93 44.62 43.87 44.62 1,012,515 +0.56(+1.27%)
Apr 14, 2014 43.86 44.19 43.66 44.06 796,766 +0.34(+0.77%)
Apr 11, 2014 43.00 43.97 42.94 43.72 874,060 +0.08(+0.17%)
Apr 10, 2014 43.67 44.10 43.51 43.65 1,113,017 +0.03(+0.08%)
Apr 09, 2014 43.94 43.95 43.01 43.61 1,092,266 -0.24(-0.54%)
Apr 08, 2014 43.25 43.92 43.01 43.85 841,372 +0.64(+1.49%)
Apr 07, 2014 43.09 43.52 43.08 43.21 1,114,873 +0.04(+0.10%)
Apr 04, 2014 43.19 43.65 43.02 43.16 794,284 +0.30(+0.69%)
Apr 03, 2014 42.91 43.02 42.68 42.87 633,279 +0.02(+0.04%)
Apr 02, 2014 42.98 43.02 42.55 42.85 677,899 -0.08(-0.18%)
Apr 01, 2014 43.17 43.30 42.73 42.93 1,012,164 -0.44(-1.01%)
Mar 31, 2014 43.03 43.43 42.86 43.37 661,669 +0.59(+1.38%)
Mar 28, 2014 42.63 42.84 42.52 42.77 416,103 +0.08(+0.18%)
Mar 27, 2014 42.38 42.73 42.19 42.70 628,347 +0.38(+0.90%)
Mar 26, 2014 42.66 42.72 42.32 42.32 561,934 -0.24(-0.56%)
Mar 25, 2014 42.40 42.65 42.07 42.56 710,821 +0.25(+0.60%)
Mar 24, 2014 42.10 42.45 41.96 42.30 685,066 +0.28(+0.66%)
Mar 21, 2014 42.12 42.74 41.94 42.02 1,555,430 +0.08(+0.18%)
Mar 20, 2014 42.02 42.16 41.56 41.95 786,036 -0.20(-0.48%)
Mar 19, 2014 42.81 42.95 41.97 42.15 792,132 -0.66(-1.54%)
Mar 18, 2014 42.81 42.99 42.71 42.81 515,413 +0.06(+0.14%)
Mar 17, 2014 42.48 42.86 42.27 42.75 701,885 +0.35(+0.82%)
Mar 14, 2014 41.96 42.50 41.88 42.40 1,046,268 +0.39(+0.93%)
Mar 13, 2014 41.49 42.14 41.41 42.01 800,527 +0.52(+1.26%)
Mar 12, 2014 40.87 41.49 40.84 41.49 696,207 +0.51(+1.24%)
Mar 11, 2014 41.21 41.26 40.83 40.98 629,841 -0.21(-0.51%)
Mar 10, 2014 41.09 41.24 40.87 41.19 909,473 +0.09(+0.23%)
Mar 07, 2014 41.07 41.19 40.71 41.10 690,664 +0.03(+0.08%)
Mar 06, 2014 41.22 41.34 40.89 41.07 869,379 -0.14(-0.34%)
Mar 05, 2014 41.61 41.67 41.14 41.21 1,089,029 -0.48(-1.14%)
Mar 04, 2014 41.37 41.76 41.28 41.68 1,236,263 +0.54(+1.32%)
Mar 03, 2014 41.13 41.36 40.97 41.14 1,056,233 -0.24(-0.59%)
Feb 28, 2014 41.12 41.48 41.07 41.38 764,788 +0.27(+0.65%)
Feb 27, 2014 41.23 41.42 40.98 41.12 774,974 -0.03(-0.06%)
Feb 26, 2014 41.30 41.47 41.12 41.14 795,095 -0.20(-0.49%)
Feb 25, 2014 41.27 41.57 41.19 41.34 1,233,107 +0.08(+0.20%)
Feb 24, 2014 41.57 41.78 41.24 41.26 1,135,769 -0.21(-0.50%)
Feb 21, 2014 41.13 41.78 41.07 41.47 1,434,587 +0.43(+1.06%)
Feb 20, 2014 40.46 41.08 40.32 41.03 1,183,137 +0.48(+1.20%)
Feb 19, 2014 40.84 40.92 40.43 40.55 1,745,315 -0.36(-0.88%)
Feb 18, 2014 40.79 40.97 40.74 40.91 1,209,821 +0.19(+0.47%)
Feb 14, 2014 40.45 40.71 40.71 40.71 885,984 +0.21(+0.52%)
Feb 13, 2014 39.91 40.60 39.87 40.51 1,056,200 +0.49(+1.23%)
Feb 12, 2014 39.95 40.21 39.83 40.01 937,590 +0.09(+0.23%)
Feb 11, 2014 39.29 40.04 39.24 39.92 788,144 +0.60(+1.53%)
Feb 10, 2014 38.93 39.37 38.70 39.32 643,102 +0.33(+0.84%)
Feb 07, 2014 38.93 39.04 38.74 38.99 589,471 +0.24(+0.63%)
Feb 06, 2014 38.48 38.77 38.26 38.75 574,899 +0.34(+0.89%)
Feb 05, 2014 38.64 38.64 38.36 38.41 570,698 -0.28(-0.73%)
Feb 04, 2014 39.27 39.38 38.53 38.69 934,931 -0.46(-1.17%)
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.