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 (%)
Nov 29, 2013 39.14 39.32 39.00 39.01 351,595 -0.08(-0.21%)
Nov 27, 2013 38.95 39.23 38.80 39.10 1,174,436 +0.12(+0.32%)
Nov 26, 2013 39.15 39.27 38.71 38.97 1,209,042 -0.18(-0.46%)
Nov 25, 2013 39.34 39.45 39.14 39.15 945,868 -0.17(-0.44%)
Nov 22, 2013 39.05 39.43 38.99 39.33 1,073,681 +0.21(+0.53%)
Nov 21, 2013 38.94 39.38 38.80 39.12 983,604 +0.31(+0.81%)
Nov 20, 2013 39.15 39.27 38.78 38.81 835,913 -0.29(-0.74%)
Nov 19, 2013 39.11 39.21 38.99 39.10 866,425 -0.02(-0.04%)
Nov 18, 2013 39.08 39.20 38.90 39.11 984,094 +0.07(+0.17%)
Nov 15, 2013 38.85 39.05 38.57 39.05 775,076 +0.26(+0.66%)
Nov 14, 2013 38.58 38.97 38.43 38.79 729,845 +0.33(+0.86%)
Nov 13, 2013 38.09 38.47 37.82 38.46 917,396 +0.27(+0.71%)
Nov 12, 2013 38.76 38.78 38.04 38.19 802,131 -0.56(-1.45%)
Nov 11, 2013 38.79 38.98 38.53 38.75 560,002 -0.04(-0.11%)
Nov 08, 2013 38.87 38.89 38.19 38.79 972,587 -0.22(-0.57%)
Nov 07, 2013 39.69 39.83 38.95 39.01 780,876 -0.57(-1.44%)
Nov 06, 2013 39.20 39.58 39.16 39.58 612,516 +0.44(+1.12%)
Nov 05, 2013 39.34 39.64 39.09 39.14 951,713 -0.31(-0.80%)
Nov 04, 2013 39.14 39.49 38.86 39.46 730,755 +0.41(+1.06%)
Nov 01, 2013 38.82 39.13 38.56 39.05 984,123 +0.48(+1.24%)
Oct 31, 2013 38.67 39.23 38.01 38.57 818,110 -0.06(-0.15%)
Oct 30, 2013 39.03 39.21 38.60 38.62 825,231 -0.40(-1.02%)
Oct 29, 2013 39.32 39.37 38.93 39.02 627,072 -0.21(-0.53%)
Oct 28, 2013 39.26 39.53 39.05 39.23 629,054 -0.16(-0.40%)
Oct 25, 2013 38.90 39.42 38.78 39.38 561,875 +0.50(+1.28%)
Oct 24, 2013 39.23 39.23 38.77 38.89 611,683 -0.17(-0.42%)
Oct 23, 2013 39.00 39.61 38.94 39.05 816,450 +0.02(+0.04%)
Oct 22, 2013 38.47 39.14 38.40 39.04 783,569 +0.64(+1.66%)
Oct 21, 2013 38.47 38.65 38.20 38.40 526,773 -0.12(-0.32%)
Oct 18, 2013 38.55 38.76 38.41 38.52 809,505 +0.15(+0.39%)
Oct 17, 2013 37.61 38.40 37.42 38.38 1,078,713 +0.70(+1.87%)
Oct 16, 2013 37.35 37.68 37.26 37.67 811,037 +0.42(+1.13%)
Oct 15, 2013 37.76 38.00 37.20 37.25 610,811 -0.62(-1.64%)
Oct 14, 2013 38.19 38.19 37.39 37.87 767,530 -0.29(-0.76%)
Oct 11, 2013 38.04 38.22 37.95 38.16 1,062,383 +0.14(+0.37%)
Oct 10, 2013 37.69 38.11 37.29 38.02 870,774 +0.60(+1.59%)
Oct 09, 2013 37.34 38.00 37.22 37.42 1,325,177 +0.18(+0.49%)
Oct 08, 2013 37.14 37.66 37.02 37.24 966,856 +0.14(+0.38%)
Oct 07, 2013 37.04 37.42 37.01 37.10 727,431 -0.12(-0.31%)
Oct 04, 2013 37.44 37.62 37.18 37.22 1,019,014 -0.31(-0.84%)
Oct 03, 2013 37.80 37.80 37.23 37.53 1,584,762 -0.39(-1.03%)
Oct 02, 2013 37.93 38.01 37.66 37.92 1,070,122 -0.13(-0.35%)
Oct 01, 2013 38.24 38.27 37.88 38.05 1,043,386 -0.02(-0.07%)
Sep 30, 2013 37.86 38.22 37.85 38.08 960,545 +0.01(+0.02%)
Sep 27, 2013 38.28 38.38 37.99 38.07 939,986 -0.33(-0.86%)
Sep 26, 2013 38.59 38.74 38.31 38.40 873,259 -0.07(-0.17%)
Sep 25, 2013 39.08 39.08 38.46 38.47 1,324,488 -0.55(-1.42%)
Sep 24, 2013 39.07 39.17 38.86 39.02 962,132 -0.04(-0.11%)
Sep 23, 2013 38.47 39.29 38.25 39.06 757,619 +0.60(+1.55%)
Sep 20, 2013 39.16 39.19 38.47 38.47 1,200,330 -0.69(-1.75%)
Sep 19, 2013 39.55 39.67 39.05 39.15 803,491 -0.37(-0.94%)
Sep 18, 2013 38.33 39.68 38.10 39.53 1,073,112 +1.12(+2.93%)
Sep 17, 2013 38.28 38.64 38.28 38.40 547,335 +0.12(+0.30%)
Sep 16, 2013 38.66 38.90 38.23 38.28 1,015,343 +0.04(+0.11%)
Sep 13, 2013 37.99 38.33 37.97 38.24 730,342 +0.42(+1.12%)
Sep 12, 2013 38.25 38.37 37.81 37.82 909,060 -0.26(-0.67%)
Sep 11, 2013 38.53 38.56 37.89 38.08 1,008,255 -0.41(-1.07%)
Sep 10, 2013 38.43 38.55 38.21 38.49 708,262 +0.20(+0.52%)
Sep 09, 2013 38.30 38.46 38.08 38.29 744,313 +0.11(+0.28%)
Sep 06, 2013 38.24 38.60 38.09 38.19 1,031,454 +0.16(+0.41%)
Sep 05, 2013 38.45 38.50 38.00 38.03 721,267 -0.44(-1.15%)
Sep 04, 2013 38.68 38.89 38.20 38.47 980,788 -0.22(-0.57%)
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.