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 30, 2018 45.86 46.69 45.86 46.54 1,513,253 +0.55(+1.19%)
Nov 29, 2018 45.41 46.02 44.09 45.99 1,601,263 +0.58(+1.27%)
Nov 28, 2018 46.83 46.83 45.32 45.41 1,243,009 -1.46(-3.11%)
Nov 27, 2018 46.44 46.87 45.86 46.87 1,692,262 +0.36(+0.77%)
Nov 26, 2018 45.17 46.69 45.08 46.51 2,078,417 +2.56(+5.83%)
Nov 23, 2018 43.59 44.30 43.36 43.94 432,329 +0.43(+0.99%)
Nov 21, 2018 43.52 43.52 43.52 0 -0.87(-1.95%)
Nov 20, 2018 43.64 44.45 42.40 44.38 2,363,573 +0.79(+1.81%)
Nov 19, 2018 42.80 43.73 42.80 43.60 715,575 +0.75(+1.75%)
Nov 16, 2018 42.33 43.50 42.33 42.85 1,397,250 +0.68(+1.61%)
Nov 15, 2018 40.85 42.19 40.28 42.17 1,129,456 +0.98(+2.37%)
Nov 14, 2018 40.91 41.89 40.64 41.19 1,625,098 +0.10(+0.24%)
Nov 13, 2018 40.39 41.30 40.24 41.09 720,101 +0.57(+1.40%)
Nov 12, 2018 40.06 40.93 39.88 40.52 781,220 +0.45(+1.12%)
Nov 09, 2018 39.71 40.88 39.59 40.08 636,663 +0.18(+0.45%)
Nov 08, 2018 40.53 40.53 39.65 39.90 740,804 -0.65(-1.60%)
Nov 07, 2018 39.94 40.60 39.57 40.54 543,811 +0.60(+1.50%)
Nov 06, 2018 39.76 40.07 39.58 39.95 525,597 +0.23(+0.58%)
Nov 05, 2018 40.08 40.51 39.52 39.72 709,329 -0.19(-0.47%)
Nov 02, 2018 39.88 40.23 38.83 39.91 1,180,985 -0.04(-0.10%)
Nov 01, 2018 39.90 40.70 38.65 39.95 1,464,614 +0.00(+0.00%)
Oct 31, 2018 40.30 40.92 39.92 39.95 1,357,542 -0.84(-2.05%)
Oct 30, 2018 37.29 41.73 37.25 40.78 4,234,911 +3.75(+10.13%)
Oct 29, 2018 36.63 37.46 36.37 37.03 931,530 +0.56(+1.53%)
Oct 26, 2018 38.82 39.08 35.29 36.47 3,103,908 -0.80(-2.14%)
Oct 25, 2018 36.96 38.20 35.60 37.27 1,465,998 +0.08(+0.21%)
Oct 24, 2018 37.54 38.44 36.91 37.19 1,627,009 -0.17(-0.45%)
Oct 23, 2018 36.21 38.26 36.11 37.36 2,886,103 +1.06(+2.91%)
Oct 22, 2018 40.80 40.86 34.71 36.30 5,200,850 -4.48(-10.98%)
Oct 19, 2018 40.12 40.95 39.91 40.78 780,739 +0.63(+1.56%)
Oct 18, 2018 39.96 40.36 39.78 40.15 772,212 +0.18(+0.45%)
Oct 17, 2018 39.65 40.04 39.55 39.98 641,146 +0.30(+0.75%)
Oct 16, 2018 38.39 39.70 38.29 39.68 1,038,309 +1.02(+2.63%)
Oct 15, 2018 39.17 39.17 38.26 38.66 1,721,303 -0.52(-1.32%)
Oct 12, 2018 39.62 39.96 38.87 39.18 1,683,397 -0.49(-1.23%)
Oct 11, 2018 39.91 39.91 39.07 39.67 1,174,114 -0.18(-0.45%)
Oct 10, 2018 39.67 40.53 39.50 39.85 1,464,258 +0.04(+0.10%)
Oct 09, 2018 39.84 40.23 39.31 39.81 1,271,416 +0.65(+1.66%)
Oct 08, 2018 38.41 39.64 38.40 39.16 1,454,006 +0.51(+1.32%)
Oct 05, 2018 38.97 39.31 38.62 38.65 705,242 -0.01(-0.03%)
Oct 04, 2018 37.93 38.78 37.80 38.66 1,057,283 +0.46(+1.20%)
Oct 03, 2018 38.06 38.58 37.79 38.20 1,229,911 +0.14(+0.37%)
Oct 02, 2018 37.58 38.49 37.38 38.06 2,111,018 +0.62(+1.65%)
Oct 01, 2018 38.65 38.73 37.27 37.44 1,350,053 -1.35(-3.47%)
Sep 28, 2018 37.76 38.90 37.46 38.79 2,291,486 +1.46(+3.90%)
Sep 27, 2018 36.87 37.72 36.42 37.33 2,142,714 +0.80(+2.18%)
Sep 26, 2018 35.31 37.82 35.21 36.53 2,900,042 +1.38(+3.91%)
Sep 25, 2018 34.60 35.88 34.46 35.16 1,696,045 +0.35(+1.00%)
Sep 24, 2018 34.82 35.19 34.71 34.81 1,101,819 +0.04(+0.11%)
Sep 21, 2018 34.66 34.90 34.23 34.77 1,993,909 -0.07(-0.20%)
Sep 20, 2018 34.97 35.05 34.61 34.84 902,430 +0.02(+0.06%)
Sep 19, 2018 35.86 35.93 34.75 34.82 1,066,551 -0.95(-2.65%)
Sep 18, 2018 35.66 35.99 35.57 35.77 1,344,356 -0.03(-0.08%)
Sep 17, 2018 35.49 36.04 35.38 35.80 1,165,495 +0.42(+1.18%)
Sep 14, 2018 35.24 35.52 35.10 35.38 1,175,671 -0.01(-0.03%)
Sep 13, 2018 35.56 35.86 35.22 35.39 894,197 -0.23(-0.64%)
Sep 12, 2018 35.54 35.91 35.23 35.62 656,529 +0.12(+0.34%)
Sep 11, 2018 35.60 35.95 35.15 35.50 1,217,639 -0.08(-0.22%)
Sep 10, 2018 36.49 36.92 35.55 35.58 1,174,332 -0.93(-2.54%)
Sep 07, 2018 36.18 36.91 36.12 36.50 1,032,998 +0.04(+0.12%)
Sep 06, 2018 37.42 37.72 36.45 36.46 1,055,932 -1.00(-2.68%)
Sep 05, 2018 37.27 37.74 37.27 37.46 1,535,527 +0.33(+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.