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 (%)
Jul 29, 2016 74.00 75.10 73.75 74.94 777,364 +1.00(+1.35%)
Jul 28, 2016 72.83 74.07 72.81 73.94 679,658 +0.74(+1.01%)
Jul 27, 2016 73.68 73.97 72.71 73.20 826,812 -0.59(-0.80%)
Jul 26, 2016 74.47 74.65 73.60 73.79 567,387 -0.67(-0.90%)
Jul 25, 2016 74.89 75.00 74.17 74.46 609,415 -0.47(-0.63%)
Jul 22, 2016 74.14 75.20 74.06 74.93 696,439 +0.79(+1.07%)
Jul 21, 2016 73.33 74.26 73.05 74.14 956,281 +0.63(+0.86%)
Jul 20, 2016 73.68 73.97 73.29 73.51 858,162 -0.19(-0.26%)
Jul 19, 2016 74.02 74.14 73.57 73.70 718,597 -0.19(-0.26%)
Jul 18, 2016 73.63 74.17 73.44 73.89 543,798 +0.40(+0.54%)
Jul 15, 2016 73.80 74.14 73.17 73.49 1,003,427 -0.18(-0.24%)
Jul 14, 2016 73.88 74.35 73.57 73.67 777,072 -0.58(-0.78%)
Jul 13, 2016 74.03 74.25 73.76 74.25 708,929 +0.71(+0.97%)
Jul 12, 2016 74.50 74.67 73.50 73.54 736,608 -1.33(-1.78%)
Jul 11, 2016 74.73 74.94 73.99 74.87 623,819 -0.21(-0.28%)
Jul 08, 2016 73.90 75.16 74.23 75.08 1,125,939 +0.85(+1.15%)
Jul 07, 2016 75.87 76.10 74.02 74.23 967,695 -1.89(-2.48%)
Jul 06, 2016 76.00 76.31 75.20 76.12 1,952,816 +0.08(+0.11%)
Jul 05, 2016 75.78 76.41 75.54 76.04 957,626 +0.41(+0.54%)
Jul 01, 2016 75.99 75.63 75.63 75.63 958,300 -0.03(-0.04%)
Jun 30, 2016 74.00 75.67 73.94 75.66 1,040,074 +1.70(+2.30%)
Jun 29, 2016 74.30 74.90 73.68 73.96 809,319 +0.02(+0.03%)
Jun 28, 2016 73.36 73.94 72.51 73.94 982,879 +0.55(+0.75%)
Jun 27, 2016 72.23 73.58 72.23 73.39 1,300,609 +1.15(+1.59%)
Jun 24, 2016 71.02 73.05 70.82 72.24 2,255,913 +0.89(+1.25%)
Jun 23, 2016 71.66 71.75 70.81 71.35 576,930 -0.13(-0.18%)
Jun 22, 2016 71.63 71.68 71.16 71.48 676,805 -0.04(-0.06%)
Jun 21, 2016 71.36 72.06 70.93 71.52 999,365 +0.16(+0.22%)
Jun 20, 2016 71.66 71.74 70.86 71.36 1,211,180 -0.06(-0.08%)
Jun 17, 2016 71.25 71.66 70.72 71.42 1,103,569 -0.02(-0.03%)
Jun 16, 2016 70.82 71.73 70.82 71.44 1,168,148 +0.42(+0.59%)
Jun 15, 2016 71.30 71.73 70.62 71.02 1,609,284 -1.23(-1.70%)
Jun 14, 2016 71.49 72.30 71.12 72.25 828,218 +0.82(+1.15%)
Jun 13, 2016 71.71 71.97 71.31 71.43 567,184 -0.15(-0.21%)
Jun 10, 2016 71.48 71.86 70.94 71.58 570,700 -0.09(-0.13%)
Jun 09, 2016 70.80 71.74 70.79 71.67 569,818 +0.87(+1.23%)
Jun 08, 2016 70.28 70.81 70.10 70.80 690,751 +0.05(+0.07%)
Jun 07, 2016 70.99 71.11 70.65 70.75 997,760 -0.24(-0.34%)
Jun 06, 2016 71.07 71.37 70.52 70.99 921,953 -0.16(-0.22%)
Jun 03, 2016 70.50 71.63 70.50 71.15 1,335,171 +1.08(+1.54%)
Jun 02, 2016 70.09 70.22 69.40 70.07 783,224 -0.12(-0.17%)
Jun 01, 2016 69.78 70.33 69.52 70.19 1,305,359 +0.28(+0.40%)
May 31, 2016 69.72 69.98 69.33 69.91 1,143,621 +0.20(+0.29%)
May 27, 2016 69.41 69.71 69.71 69.71 685,400 +0.30(+0.43%)
May 26, 2016 68.42 69.50 68.27 69.41 608,651 +0.90(+1.31%)
May 25, 2016 68.55 68.70 68.03 68.51 620,337 -0.23(-0.33%)
May 24, 2016 67.92 68.83 67.11 68.74 652,812 +1.00(+1.48%)
May 23, 2016 68.62 68.98 67.64 67.74 676,644 -0.67(-0.98%)
May 20, 2016 68.60 68.73 67.90 68.41 3,100,003 +0.06(+0.09%)
May 19, 2016 67.06 68.38 66.58 68.35 687,158 +0.94(+1.39%)
May 18, 2016 68.40 69.11 67.28 67.41 981,339 -1.40(-2.03%)
May 17, 2016 70.34 70.47 68.39 68.81 926,869 -1.83(-2.59%)
May 16, 2016 70.18 70.70 69.72 70.64 840,415 +0.25(+0.36%)
May 13, 2016 70.53 70.65 69.84 70.39 557,097 -0.18(-0.26%)
May 12, 2016 69.76 70.69 69.43 70.57 871,177 +0.79(+1.13%)
May 11, 2016 69.82 70.06 69.20 69.78 663,491 -0.04(-0.06%)
May 10, 2016 69.98 70.08 69.51 69.82 659,764 -0.05(-0.07%)
May 09, 2016 69.83 70.05 69.29 69.87 768,541 +0.19(+0.27%)
May 06, 2016 69.98 69.98 68.95 69.68 613,516 -0.33(-0.47%)
May 05, 2016 70.38 71.22 69.74 70.01 780,009 -0.53(-0.75%)
May 04, 2016 69.42 70.98 69.39 70.54 795,233 +0.86(+1.23%)
May 03, 2016 69.73 69.98 69.13 69.68 600,422 +0.13(+0.19%)
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.