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, 2018 35.90 36.63 35.54 36.30 1,539,402 +0.42(+1.17%)
May 30, 2018 35.56 36.26 35.19 35.88 1,802,129 +0.24(+0.67%)
May 29, 2018 35.00 35.88 34.20 35.64 1,292,960 -0.17(-0.47%)
May 25, 2018 35.81 35.81 35.81 0 +0.34(+0.96%)
May 24, 2018 35.01 35.53 34.75 35.47 890,870 +0.44(+1.26%)
May 23, 2018 35.27 35.39 33.61 35.03 1,633,295 -0.26(-0.74%)
May 22, 2018 34.80 35.90 34.80 35.29 1,501,904 +0.65(+1.88%)
May 21, 2018 34.47 34.83 34.15 34.64 1,112,657 +0.32(+0.93%)
May 18, 2018 34.00 34.41 34.00 34.32 876,600 +0.30(+0.88%)
May 17, 2018 34.45 34.45 33.75 34.02 1,344,173 -0.38(-1.10%)
May 16, 2018 34.77 34.91 34.14 34.40 626,766 -0.28(-0.81%)
May 15, 2018 34.66 34.81 34.20 34.68 1,196,686 -0.26(-0.74%)
May 14, 2018 35.25 35.39 34.65 34.94 1,235,967 -0.35(-0.99%)
May 11, 2018 35.73 36.16 35.20 35.29 617,133 -0.38(-1.07%)
May 10, 2018 35.41 35.91 35.09 35.67 1,130,440 +0.54(+1.54%)
May 09, 2018 35.43 35.45 33.97 35.13 1,595,468 -0.11(-0.31%)
May 08, 2018 36.16 36.43 34.78 35.24 2,326,883 -1.19(-3.27%)
May 07, 2018 36.33 36.61 35.82 36.43 1,486,953 -0.07(-0.19%)
May 04, 2018 36.29 37.05 36.16 36.50 624,253 +0.35(+0.97%)
May 03, 2018 36.63 36.92 35.65 36.15 863,452 -0.62(-1.69%)
May 02, 2018 37.12 37.37 36.58 36.77 1,127,917 -0.60(-1.61%)
May 01, 2018 36.77 37.63 36.67 37.37 1,930,551 +0.60(+1.63%)
Apr 30, 2018 37.34 37.54 36.57 36.77 1,121,312 -0.75(-2.00%)
Apr 27, 2018 36.20 37.62 36.09 37.52 1,365,097 +1.13(+3.11%)
Apr 26, 2018 36.55 36.82 35.21 36.39 1,588,521 -0.16(-0.44%)
Apr 25, 2018 35.80 37.18 35.72 36.55 1,498,716 +0.79(+2.21%)
Apr 24, 2018 36.59 36.76 35.66 35.76 1,404,599 -0.71(-1.95%)
Apr 23, 2018 36.00 37.23 35.95 36.47 2,086,467 +0.55(+1.53%)
Apr 20, 2018 36.03 36.80 35.75 35.92 926,857 -0.07(-0.19%)
Apr 19, 2018 36.00 36.37 35.45 35.99 2,301,202 -1.22(-3.28%)
Apr 18, 2018 36.25 38.32 36.25 37.21 2,292,763 +0.99(+2.73%)
Apr 17, 2018 36.64 37.47 36.10 36.22 1,676,646 -0.39(-1.07%)
Apr 16, 2018 36.11 37.17 36.07 36.61 1,451,434 +0.71(+1.98%)
Apr 13, 2018 36.10 36.37 35.75 35.90 1,112,452 +0.00(+0.00%)
Apr 12, 2018 36.51 36.61 35.68 35.90 1,196,732 -0.47(-1.29%)
Apr 11, 2018 36.30 36.84 36.21 36.37 923,213 +0.07(+0.19%)
Apr 10, 2018 37.21 37.22 36.13 36.30 1,016,056 -0.80(-2.16%)
Apr 09, 2018 37.65 37.72 37.02 37.10 670,292 -0.37(-0.99%)
Apr 06, 2018 38.72 38.75 37.26 37.47 1,549,721 -1.22(-3.15%)
Apr 05, 2018 37.83 38.98 37.04 38.69 1,511,640 +0.78(+2.06%)
Apr 04, 2018 38.12 38.21 36.77 37.91 1,529,770 -0.39(-1.02%)
Apr 03, 2018 38.23 38.65 37.15 38.30 2,268,316 +0.26(+0.68%)
Apr 02, 2018 37.74 38.54 37.20 38.04 2,729,200 +0.49(+1.30%)
Mar 29, 2018 37.55 37.55 37.55 0 +0.22(+0.59%)
Mar 28, 2018 36.88 37.39 36.08 37.33 1,794,561 +0.10(+0.27%)
Mar 27, 2018 37.01 38.25 36.88 37.23 1,312,578 +0.23(+0.62%)
Mar 26, 2018 37.41 37.45 36.76 37.00 851,334 -0.26(-0.70%)
Mar 23, 2018 38.03 38.40 37.10 37.26 1,192,904 -0.48(-1.27%)
Mar 22, 2018 37.54 38.90 37.27 37.74 1,691,229 +0.32(+0.86%)
Mar 21, 2018 38.75 38.89 37.39 37.42 1,227,626 -1.26(-3.26%)
Mar 20, 2018 39.35 39.41 38.40 38.68 795,489 -0.44(-1.12%)
Mar 19, 2018 40.28 40.43 38.27 39.12 1,678,125 -1.09(-2.71%)
Mar 16, 2018 40.25 40.56 39.73 40.21 3,975,369 -0.17(-0.42%)
Mar 15, 2018 39.48 40.68 39.41 40.38 1,159,910 +0.96(+2.44%)
Mar 14, 2018 39.05 39.91 38.93 39.42 839,311 +0.42(+1.08%)
Mar 13, 2018 39.31 39.45 38.62 39.00 1,023,856 -0.08(-0.20%)
Mar 12, 2018 39.31 39.35 38.24 39.08 1,712,991 -0.05(-0.13%)
Mar 09, 2018 40.28 40.62 38.87 39.13 1,632,573 -2.07(-5.02%)
Mar 08, 2018 41.83 41.95 41.04 41.20 1,568,636 -0.44(-1.06%)
Mar 07, 2018 41.78 41.64 1,479,021 +0.68(+1.66%)
Mar 06, 2018 40.71 40.99 39.61 40.96 1,286,244 +0.23(+0.56%)
Mar 05, 2018 39.61 40.96 39.60 40.73 1,436,360 +1.08(+2.72%)
Mar 02, 2018 39.48 39.97 39.00 39.65 1,212,334 -0.11(-0.28%)
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.