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 (%)
Sep 30, 2016 73.10 73.50 71.99 72.37 912,920 -0.34(-0.47%)
Sep 29, 2016 73.40 73.40 72.23 72.71 639,581 -0.95(-1.29%)
Sep 28, 2016 74.31 74.31 73.01 73.66 677,745 -0.40(-0.54%)
Sep 27, 2016 75.51 75.92 73.95 74.06 766,274 -1.15(-1.53%)
Sep 26, 2016 75.03 75.60 74.67 75.21 1,000,958 +0.22(+0.29%)
Sep 23, 2016 74.20 75.19 73.92 74.99 1,016,483 +0.46(+0.62%)
Sep 22, 2016 74.43 74.66 73.58 74.53 982,788 +0.60(+0.81%)
Sep 21, 2016 72.60 73.96 72.37 73.93 654,865 +1.30(+1.79%)
Sep 20, 2016 73.27 73.38 72.63 72.63 718,259 -0.22(-0.30%)
Sep 19, 2016 72.22 72.87 71.94 72.85 1,029,679 +0.93(+1.29%)
Sep 16, 2016 70.72 72.00 70.18 71.92 1,213,368 +0.99(+1.40%)
Sep 15, 2016 70.05 71.22 69.85 70.93 864,707 +0.84(+1.20%)
Sep 14, 2016 69.79 70.60 69.52 70.09 685,370 +0.47(+0.68%)
Sep 13, 2016 70.52 70.56 69.34 69.62 790,877 -0.98(-1.39%)
Sep 12, 2016 69.13 70.78 69.13 70.60 1,173,640 +1.55(+2.24%)
Sep 09, 2016 71.40 71.46 69.03 69.05 929,264 -2.94(-4.08%)
Sep 08, 2016 71.73 72.33 71.38 71.99 710,976 -0.62(-0.85%)
Sep 07, 2016 72.63 73.04 72.06 72.61 883,240 -0.23(-0.32%)
Sep 06, 2016 71.90 72.95 71.81 72.84 918,697 +1.19(+1.66%)
Sep 02, 2016 70.12 71.65 71.65 71.65 969,000 +1.64(+2.34%)
Sep 01, 2016 70.62 70.62 69.91 70.01 794,253 -0.64(-0.91%)
Aug 31, 2016 70.24 70.67 69.83 70.65 939,354 +0.50(+0.71%)
Aug 30, 2016 71.16 71.55 69.96 70.15 597,719 -1.02(-1.43%)
Aug 29, 2016 70.88 71.33 70.73 71.17 595,818 +0.60(+0.85%)
Aug 26, 2016 72.58 72.86 70.48 70.57 632,255 -1.87(-2.58%)
Aug 25, 2016 72.33 72.65 72.11 72.44 436,191 +0.16(+0.22%)
Aug 24, 2016 72.33 72.37 71.61 72.28 470,800 -0.22(-0.30%)
Aug 23, 2016 72.92 73.15 72.49 72.50 371,377 -0.26(-0.36%)
Aug 22, 2016 72.68 73.19 72.53 72.76 511,481 +0.18(+0.25%)
Aug 19, 2016 72.97 73.12 72.06 72.58 762,549 -0.68(-0.93%)
Aug 18, 2016 72.27 73.27 72.27 73.26 743,440 +0.92(+1.27%)
Aug 17, 2016 70.94 72.59 70.43 72.34 866,935 +1.24(+1.74%)
Aug 16, 2016 72.00 72.12 71.09 71.10 638,931 -1.10(-1.52%)
Aug 15, 2016 73.70 73.70 72.12 72.20 740,261 -1.03(-1.41%)
Aug 12, 2016 73.28 73.71 73.18 73.23 414,139 +0.22(+0.30%)
Aug 11, 2016 72.89 73.02 72.55 73.01 480,434 +0.16(+0.22%)
Aug 10, 2016 72.98 73.22 72.60 72.85 492,544 +0.10(+0.14%)
Aug 09, 2016 72.81 73.24 72.52 72.75 426,816 +0.03(+0.04%)
Aug 08, 2016 73.01 73.59 72.51 72.72 645,011 -0.22(-0.30%)
Aug 05, 2016 74.16 74.16 72.81 72.94 778,714 -1.39(-1.87%)
Aug 04, 2016 74.41 75.08 74.08 74.33 543,666 -0.04(-0.05%)
Aug 03, 2016 75.05 75.30 74.10 74.37 733,400 -0.68(-0.91%)
Aug 02, 2016 75.19 75.38 74.56 75.05 808,674 -0.51(-0.67%)
Aug 01, 2016 74.85 75.80 74.84 75.56 1,022,607 +0.62(+0.83%)
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%)
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.