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 (%)
Mar 29, 2018 37.55 37.55 37.55 0 +0.22(+0.59%)
Mar 28, 2018 36.88 37.39 36.08 37.33 1,794,561 +0.10(+0.27%)
Mar 27, 2018 37.01 38.25 36.88 37.23 1,312,578 +0.23(+0.62%)
Mar 26, 2018 37.41 37.45 36.76 37.00 851,334 -0.26(-0.70%)
Mar 23, 2018 38.03 38.40 37.10 37.26 1,192,904 -0.48(-1.27%)
Mar 22, 2018 37.54 38.90 37.27 37.74 1,691,229 +0.32(+0.86%)
Mar 21, 2018 38.75 38.89 37.39 37.42 1,227,626 -1.26(-3.26%)
Mar 20, 2018 39.35 39.41 38.40 38.68 795,489 -0.44(-1.12%)
Mar 19, 2018 40.28 40.43 38.27 39.12 1,678,125 -1.09(-2.71%)
Mar 16, 2018 40.25 40.56 39.73 40.21 3,975,369 -0.17(-0.42%)
Mar 15, 2018 39.48 40.68 39.41 40.38 1,159,910 +0.96(+2.44%)
Mar 14, 2018 39.05 39.91 38.93 39.42 839,311 +0.42(+1.08%)
Mar 13, 2018 39.31 39.45 38.62 39.00 1,023,856 -0.08(-0.20%)
Mar 12, 2018 39.31 39.35 38.24 39.08 1,712,991 -0.05(-0.13%)
Mar 09, 2018 40.28 40.62 38.87 39.13 1,632,573 -2.07(-5.02%)
Mar 08, 2018 41.83 41.95 41.04 41.20 1,568,636 -0.44(-1.06%)
Mar 07, 2018 41.78 41.64 1,479,021 +0.68(+1.66%)
Mar 06, 2018 40.71 40.99 39.61 40.96 1,286,244 +0.23(+0.56%)
Mar 05, 2018 39.61 40.96 39.60 40.73 1,436,360 +1.08(+2.72%)
Mar 02, 2018 39.48 39.97 39.00 39.65 1,212,334 -0.11(-0.28%)
Mar 01, 2018 39.70 40.43 38.92 39.76 1,785,580 +0.09(+0.23%)
Feb 28, 2018 40.01 40.25 39.50 39.67 1,231,610 -0.26(-0.65%)
Feb 27, 2018 39.98 40.48 39.51 39.93 947,291 -0.05(-0.13%)
Feb 26, 2018 38.82 40.33 38.76 39.98 1,106,063 +0.69(+1.76%)
Feb 23, 2018 39.78 39.78 38.79 39.29 1,198,821 -0.64(-1.60%)
Feb 22, 2018 36.95 40.10 36.59 39.93 2,593,495 +3.64(+10.03%)
Feb 21, 2018 36.86 37.39 36.28 36.29 1,342,246 -0.65(-1.76%)
Feb 20, 2018 37.52 37.72 36.60 36.94 1,163,946 -0.77(-2.04%)
Feb 16, 2018 37.71 37.71 37.71 0 +0.50(+1.34%)
Feb 15, 2018 36.60 37.27 36.08 37.21 1,002,856 +0.73(+2.00%)
Feb 14, 2018 35.80 36.73 35.51 36.48 1,451,946 +0.46(+1.28%)
Feb 13, 2018 35.49 36.23 34.84 36.02 1,871,860 +0.36(+1.01%)
Feb 12, 2018 36.48 36.65 34.76 35.66 2,519,861 -0.64(-1.76%)
Feb 09, 2018 36.22 36.74 35.04 36.30 1,690,581 +0.70(+1.97%)
Feb 08, 2018 36.66 37.28 35.69 35.60 1,584,694 -1.06(-2.89%)
Feb 07, 2018 37.59 37.60 35.93 36.66 2,570,500 -0.96(-2.55%)
Feb 06, 2018 37.11 38.26 35.31 37.62 3,724,768 -0.63(-1.65%)
Feb 05, 2018 39.13 39.62 37.64 38.25 1,464,179 -0.92(-2.35%)
Feb 02, 2018 38.72 39.65 38.26 39.17 2,659,891 +0.10(+0.26%)
Feb 01, 2018 40.56 40.85 38.80 39.07 4,142,851 -1.57(-3.86%)
Jan 31, 2018 40.82 41.04 39.22 40.64 5,592,570 -0.10(-0.25%)
Jan 30, 2018 43.16 43.53 40.36 40.74 2,409,446 -2.57(-5.93%)
Jan 29, 2018 43.30 43.90 42.98 43.31 1,917,047 -0.12(-0.28%)
Jan 26, 2018 41.81 43.45 41.18 43.43 2,159,224 +1.43(+3.40%)
Jan 25, 2018 40.58 42.00 40.53 42.00 3,046,544 +1.28(+3.14%)
Jan 24, 2018 41.29 41.50 40.35 40.72 3,638,326 -0.44(-1.07%)
Jan 23, 2018 43.14 43.99 40.64 41.16 4,123,064 -2.20(-5.07%)
Jan 22, 2018 43.40 43.69 43.14 43.36 2,581,295 +0.01(+0.02%)
Jan 19, 2018 42.63 43.35 41.87 43.35 2,640,205 +0.88(+2.07%)
Jan 18, 2018 42.48 42.95 41.51 42.47 2,401,581 -0.06(-0.14%)
Jan 17, 2018 42.25 42.93 42.11 42.53 1,885,007 +0.22(+0.52%)
Jan 16, 2018 44.05 44.30 42.02 42.31 3,107,034 -1.74(-3.95%)
Jan 12, 2018 44.05 44.05 44.05 0 -0.46(-1.03%)
Jan 11, 2018 44.60 45.26 44.28 44.51 2,080,458 +0.25(+0.56%)
Jan 10, 2018 44.30 45.00 43.62 44.26 2,328,949 -0.54(-1.21%)
Jan 09, 2018 45.46 45.74 44.68 44.80 2,255,677 -0.72(-1.58%)
Jan 08, 2018 45.04 45.60 44.87 45.52 3,236,497 +0.50(+1.11%)
Jan 05, 2018 46.32 46.44 44.51 45.02 5,796,481 -1.31(-2.83%)
Jan 04, 2018 47.65 48.26 46.01 46.33 9,289,279 -1.32(-2.77%)
Jan 03, 2018 47.75 49.40 47.12 47.65 19,004,352 +8.78(+22.59%)
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.