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 (%)
Aug 30, 2013 48.30 48.40 47.91 48.12 640,459 -0.08(-0.17%)
Aug 29, 2013 48.32 48.52 48.03 48.20 330,844 -0.25(-0.52%)
Aug 28, 2013 48.46 48.63 48.19 48.45 495,743 -0.01(-0.02%)
Aug 27, 2013 48.20 48.82 48.20 48.46 507,661 -0.11(-0.23%)
Aug 26, 2013 48.92 49.05 48.55 48.57 308,204 -0.35(-0.72%)
Aug 23, 2013 48.56 49.06 48.37 48.92 297,878 +0.39(+0.80%)
Aug 22, 2013 48.22 48.76 48.10 48.53 323,034 +0.31(+0.64%)
Aug 21, 2013 48.75 49.02 48.10 48.22 403,439 -0.69(-1.41%)
Aug 20, 2013 48.40 49.30 48.25 48.91 450,440 +0.50(+1.03%)
Aug 19, 2013 48.82 49.10 48.36 48.41 396,000 -0.51(-1.04%)
Aug 16, 2013 49.50 49.66 48.61 48.92 582,386 -0.73(-1.47%)
Aug 15, 2013 50.14 50.25 49.61 49.65 394,104 -0.80(-1.59%)
Aug 14, 2013 50.74 50.84 50.26 50.45 362,864 -0.35(-0.69%)
Aug 13, 2013 51.19 51.19 50.73 50.80 318,661 -0.38(-0.74%)
Aug 12, 2013 51.27 51.36 50.90 51.18 456,941 -0.28(-0.54%)
Aug 09, 2013 51.58 51.77 51.24 51.46 483,406 -0.11(-0.21%)
Aug 08, 2013 51.35 51.67 51.01 51.57 488,088 +0.39(+0.76%)
Aug 07, 2013 51.10 51.37 50.90 51.18 621,891 -0.13(-0.25%)
Aug 06, 2013 51.96 52.44 51.24 51.31 471,979 -0.64(-1.23%)
Aug 05, 2013 52.03 52.36 51.85 51.95 460,004 -0.27(-0.52%)
Aug 02, 2013 52.37 52.57 51.93 52.22 345,012 -0.12(-0.23%)
Aug 01, 2013 52.22 52.91 51.91 52.34 641,035 +0.43(+0.83%)
Jul 31, 2013 52.25 52.51 51.65 51.91 645,296 -0.31(-0.59%)
Jul 30, 2013 52.37 52.53 51.93 52.22 560,505 +0.09(+0.17%)
Jul 29, 2013 51.92 52.25 51.91 52.13 610,362 -0.02(-0.04%)
Jul 26, 2013 51.96 52.30 51.73 52.15 551,608 -0.12(-0.23%)
Jul 25, 2013 51.88 52.33 51.78 52.27 286,915 +0.40(+0.77%)
Jul 24, 2013 52.75 52.80 51.63 51.87 425,116 -0.91(-1.72%)
Jul 23, 2013 52.52 52.93 52.39 52.78 285,135 +0.28(+0.53%)
Jul 22, 2013 52.41 52.78 52.23 52.50 393,257 +0.02(+0.04%)
Jul 19, 2013 52.45 52.54 52.13 52.48 416,434 +0.12(+0.23%)
Jul 18, 2013 51.76 52.46 51.49 52.36 423,356 +0.69(+1.34%)
Jul 17, 2013 51.98 52.08 51.49 51.67 311,299 -0.09(-0.17%)
Jul 16, 2013 51.81 51.90 51.39 51.76 497,025 -0.06(-0.12%)
Jul 15, 2013 50.89 51.87 50.73 51.82 595,248 +0.78(+1.53%)
Jul 12, 2013 50.85 51.10 50.47 51.04 437,706 +0.15(+0.29%)
Jul 11, 2013 50.71 50.94 50.44 50.89 473,247 +0.64(+1.27%)
Jul 10, 2013 49.97 50.35 49.73 50.25 634,117 +0.14(+0.28%)
Jul 09, 2013 49.65 50.12 49.37 50.11 693,187 +0.74(+1.50%)
Jul 08, 2013 48.71 49.40 48.44 49.37 639,510 +0.86(+1.77%)
Jul 05, 2013 48.65 48.87 47.84 48.51 405,116 -0.05(-0.10%)
Jul 03, 2013 48.60 48.83 48.38 48.56 251,860 -0.23(-0.47%)
Jul 02, 2013 48.78 49.17 48.56 48.79 508,463 -0.05(-0.10%)
Jul 01, 2013 49.58 49.63 48.77 48.84 812,032 -0.26(-0.53%)
Jun 28, 2013 48.73 49.61 48.56 49.10 1,378,437 +0.26(+0.53%)
Jun 27, 2013 49.05 49.53 48.74 48.84 1,024,806 -0.01(-0.02%)
Jun 26, 2013 48.85 49.21 48.56 48.85 629,706 +0.37(+0.76%)
Jun 25, 2013 48.27 48.65 47.76 48.48 565,101 +0.52(+1.08%)
Jun 24, 2013 47.70 48.30 47.24 47.96 817,886 -0.19(-0.39%)
Jun 21, 2013 47.87 48.31 47.22 48.15 1,223,153 +0.65(+1.37%)
Jun 20, 2013 48.30 48.30 47.40 47.50 1,004,262 -1.12(-2.30%)
Jun 19, 2013 49.93 50.02 48.62 48.62 907,698 -1.35(-2.70%)
Jun 18, 2013 49.67 50.05 49.40 49.97 565,573 +0.33(+0.66%)
Jun 17, 2013 49.75 49.96 49.34 49.64 884,575 +0.18(+0.36%)
Jun 14, 2013 48.72 49.88 48.72 49.46 772,717 +0.00(+0.00%)
Jun 13, 2013 48.58 49.55 48.51 49.46 618,977 +0.89(+1.83%)
Jun 12, 2013 49.41 49.58 48.53 48.57 671,652 -0.58(-1.18%)
Jun 11, 2013 49.26 49.65 49.09 49.15 812,040 -0.44(-0.89%)
Jun 10, 2013 49.99 50.21 49.47 49.59 745,139 -0.28(-0.56%)
Jun 07, 2013 49.85 50.07 49.20 49.87 628,641 +0.22(+0.44%)
Jun 06, 2013 49.12 49.65 48.84 49.65 700,902 +0.02(+0.04%)
Jun 05, 2013 50.28 50.28 49.37 49.63 968,165 -0.69(-1.37%)
Jun 04, 2013 50.37 50.71 49.98 50.32 543,435 -0.19(-0.38%)
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.