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, 2017 67.68 67.91 66.81 67.01 850,149 -0.60(-0.89%)
Jun 29, 2017 67.50 67.96 67.31 67.61 865,753 -0.40(-0.59%)
Jun 28, 2017 69.11 69.24 67.98 68.01 575,019 -0.68(-0.99%)
Jun 27, 2017 69.29 69.57 68.47 68.69 522,968 -0.99(-1.42%)
Jun 26, 2017 69.47 70.05 69.28 69.68 521,672 +0.23(+0.33%)
Jun 23, 2017 69.70 69.91 69.29 69.45 545,811 -0.26(-0.37%)
Jun 22, 2017 70.21 70.43 69.69 69.71 479,711 -0.47(-0.67%)
Jun 21, 2017 71.08 71.14 70.11 70.18 529,238 -0.91(-1.28%)
Jun 20, 2017 70.81 71.28 70.54 71.09 623,397 +0.34(+0.48%)
Jun 19, 2017 71.16 71.16 70.44 70.75 561,387 -0.47(-0.66%)
Jun 16, 2017 70.14 71.25 70.08 71.22 1,575,187 +1.22(+1.74%)
Jun 15, 2017 69.18 70.16 69.18 70.00 657,203 +0.53(+0.76%)
Jun 14, 2017 69.82 70.11 69.14 69.47 697,989 +0.13(+0.19%)
Jun 13, 2017 68.97 69.59 68.76 69.34 715,708 +0.23(+0.33%)
Jun 12, 2017 68.84 69.28 68.28 69.11 1,565,946 +1.06(+1.56%)
Jun 09, 2017 67.58 68.19 67.39 68.05 845,829 +0.17(+0.25%)
Jun 08, 2017 68.11 67.10 67.88 1,083,992 -0.81(-1.18%)
Jun 07, 2017 67.99 68.78 67.75 68.69 796,010 +0.85(+1.25%)
Jun 06, 2017 68.22 68.32 67.81 67.84 1,150,155 -0.31(-0.45%)
Jun 05, 2017 68.60 68.61 67.94 68.15 712,817 -0.48(-0.70%)
Jun 02, 2017 68.93 68.93 68.22 68.63 707,417 +0.01(+0.01%)
Jun 01, 2017 68.18 68.61 67.63 68.62 829,179 +0.42(+0.62%)
May 31, 2017 67.74 68.44 67.74 68.20 1,067,659 +0.53(+0.78%)
May 30, 2017 67.66 68.02 67.51 67.67 1,128,142 -0.19(-0.28%)
May 26, 2017 67.96 68.21 67.71 67.86 774,259 +0.01(+0.01%)
May 25, 2017 67.45 67.96 67.03 67.85 988,699 +0.45(+0.67%)
May 24, 2017 66.10 67.79 66.05 67.40 1,239,665 +1.32(+2.00%)
May 23, 2017 65.53 66.16 65.47 66.08 819,211 +0.66(+1.01%)
May 22, 2017 65.31 65.68 65.07 65.42 756,255 -0.11(-0.17%)
May 19, 2017 64.95 65.80 64.64 65.53 3,317,904 +0.54(+0.83%)
May 18, 2017 65.19 65.42 64.52 64.99 1,002,638 -0.06(-0.09%)
May 17, 2017 65.13 65.53 64.86 65.05 728,145 -0.08(-0.12%)
May 16, 2017 65.52 65.67 65.05 65.13 1,149,548 -0.52(-0.79%)
May 15, 2017 65.30 65.91 65.13 65.65 882,879 +0.54(+0.83%)
May 12, 2017 65.50 65.64 64.94 65.11 758,842 -0.38(-0.58%)
May 11, 2017 65.09 65.49 64.82 65.49 1,004,593 +0.38(+0.58%)
May 10, 2017 65.50 65.61 65.05 65.11 895,513 -0.40(-0.61%)
May 09, 2017 66.20 66.20 65.26 65.51 1,064,708 -0.79(-1.19%)
May 08, 2017 66.08 66.35 65.57 66.30 1,152,087 +0.36(+0.55%)
May 05, 2017 65.16 65.99 65.10 65.94 1,362,845 +1.02(+1.57%)
May 04, 2017 64.60 65.31 64.48 64.92 1,878,351 +0.04(+0.06%)
May 03, 2017 65.44 65.48 64.71 64.88 1,051,831 -0.71(-1.08%)
May 02, 2017 65.50 65.91 65.35 65.59 766,851 +0.15(+0.23%)
May 01, 2017 66.42 66.74 65.03 65.44 1,259,326 -0.87(-1.31%)
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%)
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.