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 (%)
Jun 30, 2015 50.64 50.94 50.47 50.65 1,691,822 +0.25(+0.50%)
Jun 29, 2015 50.76 51.39 50.37 50.40 780,740 -0.39(-0.77%)
Jun 26, 2015 50.18 50.81 50.01 50.79 672,359 +0.57(+1.14%)
Jun 25, 2015 50.70 50.76 50.19 50.22 769,441 -0.42(-0.83%)
Jun 24, 2015 50.75 50.94 50.46 50.64 902,880 -0.13(-0.26%)
Jun 23, 2015 51.18 51.44 50.60 50.77 740,998 -0.48(-0.94%)
Jun 22, 2015 51.41 51.51 51.05 51.25 713,740 +0.00(+0.00%)
Jun 19, 2015 51.59 51.95 51.22 51.25 1,314,757 -0.47(-0.91%)
Jun 18, 2015 51.08 51.94 51.06 51.72 806,754 +0.75(+1.47%)
Jun 17, 2015 50.46 51.02 50.29 50.97 749,242 +0.56(+1.11%)
Jun 16, 2015 50.20 50.50 50.03 50.41 881,530 +0.15(+0.30%)
Jun 15, 2015 50.35 50.65 50.18 50.26 950,915 -0.06(-0.12%)
Jun 12, 2015 50.55 50.77 50.13 50.32 974,617 -0.47(-0.93%)
Jun 11, 2015 50.70 51.12 50.51 50.79 925,289 +0.44(+0.87%)
Jun 10, 2015 50.35 50.66 50.21 50.35 890,859 +0.29(+0.58%)
Jun 09, 2015 49.95 50.40 50.00 50.06 1,044,453 +0.06(+0.12%)
Jun 08, 2015 50.33 50.33 49.89 50.00 769,215 -0.67(-1.32%)
Jun 05, 2015 50.94 50.99 50.47 50.67 930,038 -0.81(-1.57%)
Jun 04, 2015 51.55 51.93 51.39 51.48 574,593 -0.28(-0.54%)
Jun 03, 2015 52.54 52.71 51.42 51.76 730,592 -0.89(-1.69%)
Jun 02, 2015 53.03 53.05 52.06 52.65 1,153,620 -0.64(-1.20%)
Jun 01, 2015 53.12 53.73 53.02 53.29 688,795 +0.13(+0.24%)
May 29, 2015 53.19 53.49 52.81 53.16 1,300,674 -0.09(-0.17%)
May 28, 2015 53.01 53.41 52.72 53.25 592,608 +0.17(+0.32%)
May 27, 2015 53.09 53.37 52.95 53.08 716,356 +0.15(+0.28%)
May 26, 2015 53.08 53.08 52.58 52.93 612,001 -0.29(-0.54%)
May 22, 2015 53.24 53.22 53.22 53.22 637,100 -0.15(-0.28%)
May 21, 2015 53.51 53.51 52.97 53.37 495,844 -0.08(-0.15%)
May 20, 2015 53.33 53.87 53.19 53.45 605,552 +0.09(+0.17%)
May 19, 2015 53.35 53.55 53.02 53.36 1,186,926 -0.08(-0.15%)
May 18, 2015 52.74 53.56 52.74 53.44 813,947 +0.35(+0.66%)
May 15, 2015 52.22 53.18 52.22 53.09 1,984,717 +0.92(+1.76%)
May 14, 2015 51.93 52.45 51.88 52.17 1,049,418 +0.56(+1.09%)
May 13, 2015 51.94 52.17 51.48 51.61 848,235 -0.18(-0.35%)
May 12, 2015 51.81 51.92 51.26 51.79 1,304,147 -0.27(-0.52%)
May 11, 2015 52.12 52.69 51.85 52.06 1,118,026 -0.19(-0.36%)
May 08, 2015 53.05 53.66 51.79 52.25 1,446,879 -0.39(-0.74%)
May 07, 2015 52.49 53.19 52.46 52.64 833,876 +0.31(+0.59%)
May 06, 2015 52.49 52.74 51.78 52.33 734,397 -0.17(-0.32%)
May 05, 2015 53.57 53.57 52.34 52.50 757,331 -1.17(-2.18%)
May 04, 2015 53.46 54.36 53.40 53.67 934,256 +0.22(+0.41%)
May 01, 2015 53.09 53.69 52.43 53.45 1,086,844 +0.47(+0.89%)
Apr 30, 2015 54.10 54.15 52.56 52.98 1,491,866 -1.07(-1.98%)
Apr 29, 2015 53.93 54.12 53.30 54.05 1,121,004 -0.24(-0.44%)
Apr 28, 2015 53.71 54.45 53.61 54.29 610,798 +0.38(+0.70%)
Apr 27, 2015 54.94 55.29 53.72 53.91 891,341 -0.81(-1.48%)
Apr 24, 2015 54.36 55.35 54.35 54.72 647,829 +0.22(+0.40%)
Apr 23, 2015 54.26 54.97 54.22 54.50 714,498 +0.24(+0.44%)
Apr 22, 2015 54.63 54.63 53.92 54.26 702,810 -0.10(-0.18%)
Apr 21, 2015 54.62 55.04 54.01 54.36 1,111,823 -0.22(-0.40%)
Apr 20, 2015 54.17 55.19 54.17 54.58 665,772 +0.53(+0.98%)
Apr 17, 2015 54.05 54.68 53.87 54.05 665,710 -0.25(-0.46%)
Apr 16, 2015 54.49 54.65 53.67 54.30 987,576 -0.25(-0.46%)
Apr 15, 2015 54.82 55.35 54.55 54.55 515,784 -0.15(-0.27%)
Apr 14, 2015 54.67 54.98 54.60 54.70 541,269 +0.20(+0.37%)
Apr 13, 2015 55.22 55.32 54.50 54.50 737,781 -0.65(-1.18%)
Apr 10, 2015 54.86 55.56 54.70 55.15 1,082,991 +0.45(+0.82%)
Apr 09, 2015 54.80 54.85 54.24 54.70 789,340 -0.18(-0.33%)
Apr 08, 2015 55.15 55.25 54.65 54.88 842,301 -0.25(-0.45%)
Apr 07, 2015 55.81 55.84 55.05 55.13 583,559 -0.77(-1.38%)
Apr 06, 2015 55.46 56.26 55.27 55.90 507,541 +0.69(+1.25%)
Apr 02, 2015 55.63 55.21 55.21 55.21 838,600 -0.46(-0.83%)
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.