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, 2016 63.74 63.98 63.39 63.92 1,250,849 +0.18(+0.29%)
May 27, 2016 63.46 63.73 63.73 63.73 749,664 +0.27(+0.43%)
May 26, 2016 62.55 63.55 62.42 63.46 665,719 +0.82(+1.31%)
May 25, 2016 62.67 62.81 62.20 62.64 678,501 -0.21(-0.33%)
May 24, 2016 62.10 62.93 61.36 62.85 714,021 +0.91(+1.48%)
May 23, 2016 62.74 63.07 61.84 61.93 740,087 -0.61(-0.98%)
May 20, 2016 62.72 62.84 62.08 62.55 3,390,666 +0.05(+0.09%)
May 19, 2016 61.31 62.52 60.87 62.49 751,587 +0.86(+1.39%)
May 18, 2016 62.54 63.19 61.51 61.63 1,073,351 -1.28(-2.03%)
May 17, 2016 64.31 64.43 62.53 62.91 1,013,774 -1.67(-2.59%)
May 16, 2016 64.16 64.64 63.74 64.58 919,214 +0.23(+0.36%)
May 13, 2016 64.48 64.59 63.85 64.36 609,331 -0.16(-0.26%)
May 12, 2016 63.78 64.63 63.48 64.52 952,860 +0.72(+1.13%)
May 11, 2016 63.83 64.05 63.27 63.80 725,701 -0.04(-0.06%)
May 10, 2016 63.98 64.07 63.55 63.83 721,625 -0.05(-0.07%)
May 09, 2016 63.84 64.05 63.35 63.88 840,601 +0.17(+0.27%)
May 06, 2016 63.98 63.98 63.04 63.71 671,040 -0.30(-0.47%)
May 05, 2016 64.35 65.11 63.76 64.01 853,144 -0.48(-0.75%)
May 04, 2016 63.47 64.90 63.44 64.49 869,795 +0.79(+1.23%)
May 03, 2016 63.75 63.98 63.20 63.71 656,718 +0.12(+0.19%)
May 02, 2016 62.73 63.89 62.58 63.59 1,035,371 +0.79(+1.25%)
Apr 29, 2016 61.82 62.89 61.48 62.80 1,164,765 +0.80(+1.30%)
Apr 28, 2016 60.61 62.12 60.36 62.00 980,193 +0.69(+1.12%)
Apr 27, 2016 61.06 61.69 60.51 61.31 1,127,107 +0.52(+0.86%)
Apr 26, 2016 61.17 61.23 60.52 60.79 1,244,400 -0.37(-0.60%)
Apr 25, 2016 60.81 61.27 60.61 61.16 838,371 +0.33(+0.54%)
Apr 22, 2016 60.96 61.38 60.58 60.83 801,313 +0.13(+0.21%)
Apr 21, 2016 62.16 62.16 60.48 60.70 836,221 -1.59(-2.55%)
Apr 20, 2016 63.84 63.98 62.24 62.29 836,297 -1.60(-2.50%)
Apr 19, 2016 63.94 64.00 63.47 63.89 708,761 -0.03(-0.04%)
Apr 18, 2016 63.84 64.00 63.41 63.92 584,733 +0.09(+0.14%)
Apr 15, 2016 63.41 63.98 63.29 63.83 678,210 +0.51(+0.81%)
Apr 14, 2016 63.47 63.73 63.20 63.31 480,415 -0.37(-0.59%)
Apr 13, 2016 63.81 63.81 63.05 63.69 912,455 -0.10(-0.16%)
Apr 12, 2016 63.37 63.83 63.20 63.79 521,169 +0.57(+0.90%)
Apr 11, 2016 63.68 64.07 63.19 63.22 650,776 -0.44(-0.69%)
Apr 08, 2016 63.83 64.18 63.44 63.66 1,492,288 +0.09(+0.14%)
Apr 07, 2016 63.74 64.31 63.50 63.57 1,241,197 -0.37(-0.57%)
Apr 06, 2016 63.67 63.95 63.40 63.94 1,009,743 +0.16(+0.24%)
Apr 05, 2016 64.55 64.82 63.62 63.78 1,033,487 -1.04(-1.61%)
Apr 04, 2016 64.97 65.16 64.15 64.82 979,927 -0.18(-0.28%)
Apr 01, 2016 64.30 65.10 63.95 65.00 1,295,909 +0.87(+1.35%)
Mar 31, 2016 63.73 64.32 63.54 64.14 1,034,706 +0.59(+0.94%)
Mar 30, 2016 64.02 64.02 63.14 63.54 954,825 -0.43(-0.67%)
Mar 29, 2016 62.91 64.03 62.82 63.97 743,993 +1.07(+1.70%)
Mar 28, 2016 63.04 63.67 62.63 62.90 574,412 -0.04(-0.06%)
Mar 24, 2016 62.35 62.94 62.94 62.94 1,036,886 +0.50(+0.81%)
Mar 23, 2016 62.07 62.77 61.74 62.44 653,308 +0.37(+0.60%)
Mar 22, 2016 62.40 62.58 61.92 62.06 735,677 -0.33(-0.53%)
Mar 21, 2016 62.31 62.63 61.38 62.39 1,061,769 +0.05(+0.07%)
Mar 18, 2016 62.45 62.59 61.73 62.34 3,266,921 +0.06(+0.10%)
Mar 17, 2016 62.17 62.40 61.55 62.28 1,394,112 +0.25(+0.40%)
Mar 16, 2016 61.51 62.14 60.73 62.03 673,147 +0.29(+0.47%)
Mar 15, 2016 60.85 61.80 60.83 61.74 712,225 +0.62(+1.02%)
Mar 14, 2016 61.36 61.47 60.80 61.12 618,053 -0.29(-0.48%)
Mar 11, 2016 61.40 61.79 60.91 61.41 877,171 +0.37(+0.60%)
Mar 10, 2016 60.83 61.38 60.30 61.05 1,090,438 +0.15(+0.24%)
Mar 09, 2016 60.30 61.33 60.30 60.90 955,446 +0.41(+0.68%)
Mar 08, 2016 59.98 60.76 59.53 60.49 1,319,974 +0.83(+1.39%)
Mar 07, 2016 59.49 59.99 59.29 59.66 1,044,588 -0.10(-0.17%)
Mar 04, 2016 58.77 59.83 58.46 59.76 1,415,239 +0.78(+1.32%)
Mar 03, 2016 58.96 59.24 58.27 58.98 1,401,460 +0.02(+0.03%)
Mar 02, 2016 58.27 59.05 56.96 58.96 1,332,373 +0.70(+1.20%)
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.