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 31, 2018 40.43 41.08 39.83 39.99 6,412,745 -0.36(-0.89%)
Jul 30, 2018 41.06 41.06 39.67 40.35 1,841,333 -0.58(-1.42%)
Jul 27, 2018 40.18 41.01 40.10 40.93 2,021,000 +0.75(+1.87%)
Jul 26, 2018 40.39 40.39 39.70 40.18 1,149,799 -0.02(-0.05%)
Jul 25, 2018 40.30 40.30 39.52 40.20 2,275,770 -0.28(-0.69%)
Jul 24, 2018 40.03 40.59 39.41 40.48 1,664,299 +0.22(+0.55%)
Jul 23, 2018 40.19 40.33 39.77 40.26 691,462 +0.14(+0.35%)
Jul 20, 2018 39.99 40.47 39.60 40.12 869,883 -0.08(-0.20%)
Jul 19, 2018 38.97 40.23 38.69 40.20 907,513 +1.37(+3.53%)
Jul 18, 2018 38.99 39.21 38.46 38.83 580,063 -0.27(-0.69%)
Jul 17, 2018 38.10 39.24 37.98 39.10 1,121,657 +1.00(+2.62%)
Jul 16, 2018 39.23 39.23 37.94 38.10 1,179,942 -0.96(-2.46%)
Jul 13, 2018 38.72 39.10 38.24 39.06 1,403,988 +0.22(+0.57%)
Jul 12, 2018 39.40 39.45 38.60 38.84 1,914,241 -0.56(-1.42%)
Jul 11, 2018 39.40 892,612 -0.22(-0.56%)
Jul 10, 2018 39.18 40.00 39.06 39.62 847,862 +0.13(+0.33%)
Jul 09, 2018 40.48 40.79 39.40 39.49 1,750,619 -1.14(-2.81%)
Jul 06, 2018 40.54 40.81 40.17 40.63 937,709 +0.07(+0.17%)
Jul 05, 2018 39.93 40.76 39.47 40.56 1,411,903 +0.20(+0.50%)
Jul 03, 2018 40.36 40.36 40.36 0 +1.57(+4.05%)
Jul 02, 2018 38.44 38.89 37.76 38.79 1,154,435 +0.27(+0.70%)
Jun 29, 2018 39.33 39.40 37.93 38.52 2,089,328 +0.02(+0.05%)
Jun 28, 2018 35.72 39.11 35.71 38.50 4,260,734 +1.71(+4.65%)
Jun 27, 2018 38.29 40.01 36.62 36.79 6,000,506 -1.68(-4.37%)
Jun 26, 2018 38.25 39.05 38.12 38.47 1,585,547 +0.07(+0.18%)
Jun 25, 2018 37.03 38.53 37.03 38.40 2,122,716 +1.39(+3.76%)
Jun 22, 2018 36.58 37.09 36.37 37.01 2,621,830 +0.46(+1.26%)
Jun 21, 2018 37.23 37.54 36.41 36.55 1,464,709 -0.82(-2.19%)
Jun 20, 2018 37.50 37.59 37.01 37.37 755,741 -0.18(-0.48%)
Jun 19, 2018 36.93 37.59 36.93 37.55 951,273 +0.63(+1.71%)
Jun 18, 2018 37.25 37.51 36.84 36.92 1,458,714 -0.39(-1.05%)
Jun 15, 2018 37.39 36.90 37.31 2,586,311 +0.41(+1.11%)
Jun 14, 2018 36.57 37.15 36.08 36.90 1,722,397 +0.47(+1.29%)
Jun 13, 2018 37.29 37.37 36.33 36.43 1,227,679 -0.84(-2.25%)
Jun 12, 2018 36.72 37.60 36.71 37.27 1,079,164 +0.40(+1.08%)
Jun 11, 2018 36.16 37.03 36.01 36.87 861,240 +0.72(+1.99%)
Jun 08, 2018 36.00 36.44 35.72 36.15 1,177,018 +0.24(+0.67%)
Jun 07, 2018 35.60 36.46 35.32 35.91 1,286,084 +0.38(+1.07%)
Jun 06, 2018 35.31 35.53 1,273,621 -1.18(-3.21%)
Jun 05, 2018 35.55 37.16 35.12 36.71 2,803,396 +1.70(+4.86%)
Jun 04, 2018 35.35 35.62 34.86 35.01 737,979 -0.34(-0.96%)
Jun 01, 2018 36.23 36.27 35.33 35.35 1,652,194 -0.95(-2.62%)
May 31, 2018 35.90 36.63 35.54 36.30 1,539,402 +0.42(+1.17%)
May 30, 2018 35.56 36.26 35.19 35.88 1,802,129 +0.24(+0.67%)
May 29, 2018 35.00 35.88 34.20 35.64 1,292,960 -0.17(-0.47%)
May 25, 2018 35.81 35.81 35.81 0 +0.34(+0.96%)
May 24, 2018 35.01 35.53 34.75 35.47 890,870 +0.44(+1.26%)
May 23, 2018 35.27 35.39 33.61 35.03 1,633,295 -0.26(-0.74%)
May 22, 2018 34.80 35.90 34.80 35.29 1,501,904 +0.65(+1.88%)
May 21, 2018 34.47 34.83 34.15 34.64 1,112,657 +0.32(+0.93%)
May 18, 2018 34.00 34.41 34.00 34.32 876,600 +0.30(+0.88%)
May 17, 2018 34.45 34.45 33.75 34.02 1,344,173 -0.38(-1.10%)
May 16, 2018 34.77 34.91 34.14 34.40 626,766 -0.28(-0.81%)
May 15, 2018 34.66 34.81 34.20 34.68 1,196,686 -0.26(-0.74%)
May 14, 2018 35.25 35.39 34.65 34.94 1,235,967 -0.35(-0.99%)
May 11, 2018 35.73 36.16 35.20 35.29 617,133 -0.38(-1.07%)
May 10, 2018 35.41 35.91 35.09 35.67 1,130,440 +0.54(+1.54%)
May 09, 2018 35.43 35.45 33.97 35.13 1,595,468 -0.11(-0.31%)
May 08, 2018 36.16 36.43 34.78 35.24 2,326,883 -1.19(-3.27%)
May 07, 2018 36.33 36.61 35.82 36.43 1,486,953 -0.07(-0.19%)
May 04, 2018 36.29 37.05 36.16 36.50 624,253 +0.35(+0.97%)
May 03, 2018 36.63 36.92 35.65 36.15 863,452 -0.62(-1.69%)
May 02, 2018 37.12 37.37 36.58 36.77 1,127,917 -0.60(-1.61%)
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.