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 29, 2015 53.19 53.49 52.81 53.16 1,300,674 -0.09(-0.17%)
May 28, 2015 53.01 53.41 52.72 53.25 592,608 +0.17(+0.32%)
May 27, 2015 53.09 53.37 52.95 53.08 716,356 +0.15(+0.28%)
May 26, 2015 53.08 53.08 52.58 52.93 612,001 -0.29(-0.54%)
May 22, 2015 53.24 53.22 53.22 53.22 637,100 -0.15(-0.28%)
May 21, 2015 53.51 53.51 52.97 53.37 495,844 -0.08(-0.15%)
May 20, 2015 53.33 53.87 53.19 53.45 605,552 +0.09(+0.17%)
May 19, 2015 53.35 53.55 53.02 53.36 1,186,926 -0.08(-0.15%)
May 18, 2015 52.74 53.56 52.74 53.44 813,947 +0.35(+0.66%)
May 15, 2015 52.22 53.18 52.22 53.09 1,984,717 +0.92(+1.76%)
May 14, 2015 51.93 52.45 51.88 52.17 1,049,418 +0.56(+1.09%)
May 13, 2015 51.94 52.17 51.48 51.61 848,235 -0.18(-0.35%)
May 12, 2015 51.81 51.92 51.26 51.79 1,304,147 -0.27(-0.52%)
May 11, 2015 52.12 52.69 51.85 52.06 1,118,026 -0.19(-0.36%)
May 08, 2015 53.05 53.66 51.79 52.25 1,446,879 -0.39(-0.74%)
May 07, 2015 52.49 53.19 52.46 52.64 833,876 +0.31(+0.59%)
May 06, 2015 52.49 52.74 51.78 52.33 734,397 -0.17(-0.32%)
May 05, 2015 53.57 53.57 52.34 52.50 757,331 -1.17(-2.18%)
May 04, 2015 53.46 54.36 53.40 53.67 934,256 +0.22(+0.41%)
May 01, 2015 53.09 53.69 52.43 53.45 1,086,844 +0.47(+0.89%)
Apr 30, 2015 54.10 54.15 52.56 52.98 1,491,866 -1.07(-1.98%)
Apr 29, 2015 53.93 54.12 53.30 54.05 1,121,004 -0.24(-0.44%)
Apr 28, 2015 53.71 54.45 53.61 54.29 610,798 +0.38(+0.70%)
Apr 27, 2015 54.94 55.29 53.72 53.91 891,341 -0.81(-1.48%)
Apr 24, 2015 54.36 55.35 54.35 54.72 647,829 +0.22(+0.40%)
Apr 23, 2015 54.26 54.97 54.22 54.50 714,498 +0.24(+0.44%)
Apr 22, 2015 54.63 54.63 53.92 54.26 702,810 -0.10(-0.18%)
Apr 21, 2015 54.62 55.04 54.01 54.36 1,111,823 -0.22(-0.40%)
Apr 20, 2015 54.17 55.19 54.17 54.58 665,772 +0.53(+0.98%)
Apr 17, 2015 54.05 54.68 53.87 54.05 665,710 -0.25(-0.46%)
Apr 16, 2015 54.49 54.65 53.67 54.30 987,576 -0.25(-0.46%)
Apr 15, 2015 54.82 55.35 54.55 54.55 515,784 -0.15(-0.27%)
Apr 14, 2015 54.67 54.98 54.60 54.70 541,269 +0.20(+0.37%)
Apr 13, 2015 55.22 55.32 54.50 54.50 737,781 -0.65(-1.18%)
Apr 10, 2015 54.86 55.56 54.70 55.15 1,082,991 +0.45(+0.82%)
Apr 09, 2015 54.80 54.85 54.24 54.70 789,340 -0.18(-0.33%)
Apr 08, 2015 55.15 55.25 54.65 54.88 842,301 -0.25(-0.45%)
Apr 07, 2015 55.81 55.84 55.05 55.13 583,559 -0.77(-1.38%)
Apr 06, 2015 55.46 56.26 55.27 55.90 507,541 +0.69(+1.25%)
Apr 02, 2015 55.63 55.21 55.21 55.21 838,600 -0.46(-0.83%)
Apr 01, 2015 54.90 55.73 54.22 55.67 1,193,591 +0.68(+1.24%)
Mar 31, 2015 54.90 55.71 54.75 54.99 1,044,107 -0.02(-0.04%)
Mar 30, 2015 54.84 55.24 54.50 55.01 639,734 +0.38(+0.70%)
Mar 27, 2015 54.44 55.16 54.22 54.63 757,225 +0.32(+0.59%)
Mar 26, 2015 54.55 54.95 54.05 54.31 753,798 -0.44(-0.80%)
Mar 25, 2015 55.44 55.85 54.75 54.75 1,206,730 -0.64(-1.16%)
Mar 24, 2015 55.83 56.24 55.27 55.39 970,829 -0.57(-1.02%)
Mar 23, 2015 55.80 56.47 55.77 55.96 942,439 -0.01(-0.02%)
Mar 20, 2015 55.48 56.09 55.27 55.97 1,744,641 +0.76(+1.38%)
Mar 19, 2015 55.29 56.05 55.04 55.21 1,040,807 -0.28(-0.50%)
Mar 18, 2015 53.89 56.05 53.80 55.49 1,714,647 +1.57(+2.91%)
Mar 17, 2015 53.57 54.08 53.41 53.92 1,044,274 +0.26(+0.48%)
Mar 16, 2015 52.89 54.25 52.89 53.66 1,584,166 +1.08(+2.05%)
Mar 13, 2015 53.13 53.13 52.03 52.58 818,729 -0.76(-1.42%)
Mar 12, 2015 52.51 53.72 52.51 53.34 1,332,773 +1.11(+2.13%)
Mar 11, 2015 53.29 53.46 52.21 52.23 1,694,711 -1.05(-1.97%)
Mar 10, 2015 53.40 54.03 53.10 53.28 847,131 -0.28(-0.52%)
Mar 09, 2015 53.31 53.96 53.28 53.56 918,350 +0.30(+0.56%)
Mar 06, 2015 54.55 54.55 53.02 53.26 1,103,805 -2.35(-4.23%)
Mar 05, 2015 55.34 55.90 55.24 55.61 818,339 +0.43(+0.78%)
Mar 04, 2015 55.54 55.75 54.81 55.18 1,295,248 -0.57(-1.02%)
Mar 03, 2015 55.51 55.84 55.00 55.75 1,116,113 +0.19(+0.34%)
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.