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 (%)
May 31, 2013 41.17 41.64 40.82 40.84 834,278 -0.42(-1.02%)
May 30, 2013 40.94 41.60 40.94 41.26 1,445,139 +0.43(+1.05%)
May 29, 2013 41.35 41.41 40.54 40.83 1,090,494 -0.80(-1.93%)
May 28, 2013 41.84 42.01 41.40 41.63 1,430,049 +0.07(+0.18%)
May 24, 2013 41.87 41.88 41.36 41.56 573,680 -0.44(-1.04%)
May 23, 2013 42.14 42.17 41.37 42.00 857,800 -0.40(-0.95%)
May 22, 2013 43.28 43.76 42.24 42.40 815,766 -0.91(-2.09%)
May 21, 2013 43.20 43.39 42.82 43.31 840,244 +0.11(+0.24%)
May 20, 2013 43.25 43.36 43.14 43.20 516,408 -0.10(-0.22%)
May 17, 2013 42.88 43.36 42.82 43.30 958,384 +0.45(+1.06%)
May 16, 2013 43.10 43.26 42.77 42.85 369,220 -0.32(-0.73%)
May 15, 2013 42.91 43.37 42.71 43.16 770,820 +0.57(+1.33%)
May 13, 2013 42.38 42.60 42.12 42.60 716,443 +0.05(+0.11%)
May 10, 2013 42.26 42.55 42.11 42.55 505,732 +0.32(+0.75%)
May 09, 2013 43.05 43.10 42.14 42.23 711,717 -0.83(-1.92%)
May 08, 2013 43.34 43.67 42.86 43.06 605,626 -0.42(-0.97%)
May 07, 2013 43.28 43.57 43.16 43.48 665,903 +0.14(+0.32%)
May 06, 2013 43.58 43.69 43.16 43.34 860,332 -0.31(-0.70%)
May 03, 2013 43.70 43.79 43.39 43.65 932,204 +0.19(+0.43%)
May 02, 2013 43.65 43.77 43.33 43.46 497,013 -0.14(-0.32%)
May 01, 2013 43.91 44.03 43.58 43.60 872,813 -0.28(-0.65%)
Apr 30, 2013 43.76 43.94 43.50 43.88 1,200,936 +0.11(+0.24%)
Apr 29, 2013 43.24 43.89 43.13 43.78 965,764 +0.70(+1.64%)
Apr 26, 2013 42.85 43.46 43.07 43.07 699,772 -0.07(-0.17%)
Apr 25, 2013 42.98 43.45 42.74 43.15 810,035 +0.44(+1.02%)
Apr 24, 2013 42.61 42.90 42.30 42.71 1,390,454 +0.19(+0.44%)
Apr 23, 2013 42.73 42.73 42.18 42.52 621,782 -0.11(-0.25%)
Apr 22, 2013 42.75 42.91 42.43 42.63 603,435 -0.13(-0.30%)
Apr 19, 2013 42.13 42.77 42.01 42.76 605,699 +0.74(+1.75%)
Apr 18, 2013 41.91 42.10 41.78 42.02 698,827 +0.17(+0.41%)
Apr 17, 2013 42.04 42.06 41.54 41.85 490,085 -0.32(-0.75%)
Apr 16, 2013 41.79 42.19 41.41 42.17 457,658 +0.54(+1.30%)
Apr 15, 2013 42.47 42.51 41.62 41.62 685,996 -0.96(-2.26%)
Apr 12, 2013 42.16 42.59 42.12 42.59 982,290 +0.33(+0.79%)
Apr 11, 2013 42.18 42.30 42.08 42.26 596,335 +0.07(+0.17%)
Apr 10, 2013 41.65 42.24 41.65 42.18 963,723 +0.61(+1.46%)
Apr 09, 2013 42.24 42.27 41.54 41.58 936,101 -0.60(-1.42%)
Apr 08, 2013 42.09 42.21 41.88 42.18 868,083 +0.06(+0.13%)
Apr 05, 2013 41.74 42.29 41.62 42.12 2,306,813 +0.16(+0.39%)
Apr 04, 2013 41.67 42.00 41.57 41.96 699,585 +0.41(+0.99%)
Apr 03, 2013 41.41 41.72 41.33 41.54 680,144 +0.03(+0.08%)
Apr 02, 2013 41.44 41.78 41.38 41.51 879,093 +0.15(+0.35%)
Apr 01, 2013 41.50 41.55 41.28 41.37 752,866 -0.06(-0.14%)
Mar 28, 2013 40.69 41.48 40.69 41.42 808,458 +0.74(+1.81%)
Mar 27, 2013 40.31 40.70 40.30 40.69 488,835 +0.16(+0.40%)
Mar 26, 2013 40.12 40.56 40.07 40.52 620,706 +0.52(+1.30%)
Mar 25, 2013 40.33 40.56 39.90 40.01 531,660 -0.21(-0.52%)
Mar 22, 2013 40.05 40.29 40.00 40.22 414,017 +0.17(+0.42%)
Mar 21, 2013 39.97 40.20 39.85 40.05 489,873 -0.04(-0.10%)
Mar 20, 2013 40.05 40.28 39.99 40.09 637,311 +0.23(+0.57%)
Mar 19, 2013 39.98 40.11 39.66 39.86 634,119 -0.03(-0.08%)
Mar 18, 2013 39.85 40.06 39.81 39.89 411,656 -0.27(-0.67%)
Mar 15, 2013 39.90 40.22 39.80 40.16 900,828 +0.11(+0.26%)
Mar 14, 2013 40.02 40.10 39.88 40.05 556,645 +0.04(+0.10%)
Mar 13, 2013 39.78 40.02 39.64 40.01 432,301 +0.18(+0.45%)
Mar 12, 2013 40.05 40.05 39.67 39.84 517,404 -0.22(-0.55%)
Mar 11, 2013 39.68 40.05 39.66 40.05 689,327 +0.33(+0.84%)
Mar 08, 2013 39.72 39.80 39.45 39.72 575,238 +0.16(+0.41%)
Mar 07, 2013 39.86 39.91 39.53 39.56 691,243 -0.22(-0.55%)
Mar 06, 2013 39.92 39.94 39.59 39.78 709,672 -0.06(-0.14%)
Mar 05, 2013 39.81 40.10 39.78 39.84 790,491 +0.18(+0.44%)
Mar 04, 2013 39.28 39.75 39.16 39.66 884,826 +0.34(+0.88%)
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.