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 28, 2017 67.20 67.22 66.03 66.31 1,414,408 -0.93(-1.38%)
Apr 27, 2017 66.96 67.87 66.92 67.24 1,300,812 +0.28(+0.42%)
Apr 26, 2017 66.80 67.47 66.73 66.96 1,154,607 +0.11(+0.16%)
Apr 25, 2017 66.49 66.99 66.21 66.85 1,070,529 +0.10(+0.15%)
Apr 24, 2017 66.27 66.76 65.84 66.75 960,458 +0.48(+0.72%)
Apr 21, 2017 65.99 66.64 65.99 66.27 876,373 +0.23(+0.35%)
Apr 20, 2017 66.61 66.52 65.72 66.04 1,109,696 -0.57(-0.86%)
Apr 19, 2017 66.58 66.82 66.34 66.61 884,967 -0.09(-0.13%)
Apr 18, 2017 66.32 66.75 66.04 66.70 800,059 +0.40(+0.60%)
Apr 17, 2017 66.00 66.35 65.88 66.30 658,636 +0.50(+0.76%)
Apr 13, 2017 66.19 66.25 65.33 65.80 1,075,503 -0.42(-0.63%)
Apr 12, 2017 65.22 66.23 64.99 66.22 1,536,388 +0.92(+1.41%)
Apr 11, 2017 65.43 65.50 65.10 65.30 745,245 -0.22(-0.34%)
Apr 10, 2017 65.46 65.66 65.14 65.52 658,378 +0.12(+0.18%)
Apr 07, 2017 66.35 66.52 65.32 65.40 2,051,315 -0.90(-1.36%)
Apr 06, 2017 66.63 66.68 66.17 66.30 837,538 -0.45(-0.67%)
Apr 05, 2017 66.14 66.89 65.92 66.75 2,524,190 +0.63(+0.95%)
Apr 04, 2017 65.85 66.52 65.59 66.12 1,328,261 +0.28(+0.43%)
Apr 03, 2017 65.35 65.99 64.79 65.84 1,513,825 +0.49(+0.75%)
Mar 31, 2017 65.55 65.68 65.30 65.35 1,418,722 -0.20(-0.31%)
Mar 30, 2017 65.48 65.69 64.94 65.55 1,173,558 -0.11(-0.17%)
Mar 29, 2017 65.97 65.98 64.20 65.66 3,049,678 -0.48(-0.73%)
Mar 28, 2017 66.50 66.76 65.93 66.14 1,241,730 -0.32(-0.48%)
Mar 27, 2017 67.15 67.31 66.16 66.46 1,038,543 -0.45(-0.67%)
Mar 24, 2017 66.80 67.47 66.38 66.91 1,123,686 +0.20(+0.30%)
Mar 23, 2017 67.54 67.81 66.39 66.71 1,696,889 -1.03(-1.52%)
Mar 22, 2017 68.57 68.84 67.40 67.74 1,263,501 -0.53(-0.78%)
Mar 21, 2017 67.62 68.54 67.19 68.27 972,407 +0.84(+1.25%)
Mar 20, 2017 67.99 68.13 67.36 67.43 714,960 -0.45(-0.66%)
Mar 17, 2017 67.87 68.33 67.65 67.88 1,969,159 +0.20(+0.30%)
Mar 16, 2017 68.62 68.73 67.46 67.68 746,318 -1.07(-1.56%)
Mar 15, 2017 67.72 69.06 67.49 68.75 890,483 +1.30(+1.93%)
Mar 14, 2017 67.60 67.88 67.20 67.45 923,377 -0.15(-0.22%)
Mar 13, 2017 67.47 67.90 67.20 67.60 1,813,288 +0.18(+0.27%)
Mar 10, 2017 67.55 68.12 67.22 67.42 1,136,954 +0.08(+0.12%)
Mar 09, 2017 68.00 68.55 67.32 67.34 997,497 -0.64(-0.94%)
Mar 08, 2017 68.50 69.02 67.77 67.98 966,681 -1.83(-2.62%)
Mar 07, 2017 70.25 70.57 69.76 69.81 833,064 -0.61(-0.87%)
Mar 06, 2017 70.42 70.69 70.03 70.42 633,611 -0.08(-0.11%)
Mar 03, 2017 70.73 70.94 70.01 70.50 1,452,049 +0.52(+0.74%)
Mar 02, 2017 68.55 70.40 68.47 69.98 1,019,395 +1.20(+1.74%)
Mar 01, 2017 68.18 69.11 68.12 68.78 1,033,961 -0.57(-0.82%)
Feb 28, 2017 68.63 69.48 68.51 69.35 1,040,545 +0.81(+1.18%)
Feb 27, 2017 68.93 68.96 68.43 68.54 470,916 -0.38(-0.55%)
Feb 24, 2017 69.28 69.34 68.46 68.92 880,212 -0.02(-0.03%)
Feb 23, 2017 68.15 69.20 68.14 68.94 905,208 +1.00(+1.47%)
Feb 22, 2017 67.00 68.08 66.71 67.94 1,210,656 +0.98(+1.46%)
Feb 21, 2017 65.58 67.06 65.12 66.96 1,042,606 +1.31(+2.00%)
Feb 17, 2017 65.65 65.65 65.65 0 -1.67(-2.48%)
Feb 16, 2017 67.01 68.07 66.20 67.32 1,527,917 -0.15(-0.22%)
Feb 15, 2017 66.15 67.50 65.08 67.47 1,735,680 +0.61(+0.91%)
Feb 14, 2017 68.19 68.80 66.50 66.86 1,936,821 -3.17(-4.53%)
Feb 13, 2017 69.16 70.09 69.00 70.03 1,803,082 +0.76(+1.10%)
Feb 10, 2017 69.06 69.40 68.87 69.27 902,958 +0.12(+0.17%)
Feb 09, 2017 70.11 70.51 69.12 69.15 803,402 -1.10(-1.57%)
Feb 08, 2017 69.61 70.31 69.61 70.25 525,682 +0.85(+1.22%)
Feb 07, 2017 69.61 69.72 69.24 69.40 637,505 -0.09(-0.13%)
Feb 06, 2017 69.90 70.09 69.21 69.49 500,693 -0.21(-0.30%)
Feb 03, 2017 69.39 69.89 69.09 69.70 841,458 +0.53(+0.77%)
Feb 02, 2017 68.42 69.34 68.08 69.17 736,743 +0.89(+1.30%)
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.