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 (%)
Mar 31, 2015 48.25 48.96 48.12 48.33 1,188,046 -0.02(-0.04%)
Mar 30, 2015 48.20 48.55 47.90 48.35 727,927 +0.33(+0.70%)
Mar 27, 2015 47.84 48.48 47.65 48.01 861,615 +0.28(+0.59%)
Mar 26, 2015 47.94 48.29 47.50 47.73 857,715 -0.39(-0.80%)
Mar 25, 2015 48.72 49.08 48.12 48.12 1,373,088 -0.56(-1.16%)
Mar 24, 2015 49.07 49.43 48.57 48.68 1,104,666 -0.50(-1.02%)
Mar 23, 2015 49.04 49.63 49.01 49.18 1,072,362 -0.01(-0.02%)
Mar 20, 2015 48.76 49.29 48.57 49.19 1,985,155 +0.67(+1.38%)
Mar 19, 2015 48.59 49.26 48.37 48.52 1,184,291 -0.25(-0.50%)
Mar 18, 2015 47.36 49.26 47.28 48.77 1,951,026 +1.38(+2.91%)
Mar 17, 2015 47.08 47.53 46.94 47.39 1,188,236 +0.23(+0.48%)
Mar 16, 2015 46.48 47.68 46.48 47.16 1,802,557 +0.95(+2.05%)
Mar 13, 2015 46.69 46.69 45.73 46.21 931,598 -0.67(-1.42%)
Mar 12, 2015 46.15 47.21 46.15 46.88 1,516,507 +0.98(+2.13%)
Mar 11, 2015 46.83 46.98 45.88 45.90 1,928,342 -0.92(-1.97%)
Mar 10, 2015 46.93 47.48 46.67 46.82 963,915 -0.25(-0.52%)
Mar 09, 2015 46.85 47.42 46.82 47.07 1,044,952 +0.26(+0.56%)
Mar 06, 2015 47.94 47.94 46.60 46.81 1,255,974 -1.59(-3.28%)
Mar 05, 2015 48.16 48.65 48.07 48.39 940,370 +0.37(+0.78%)
Mar 04, 2015 48.33 48.52 47.70 48.02 1,488,396 -0.50(-1.02%)
Mar 03, 2015 48.31 48.59 47.86 48.52 1,282,548 +0.17(+0.34%)
Mar 02, 2015 49.44 49.60 48.02 48.35 1,405,926 -1.21(-2.44%)
Feb 27, 2015 49.72 49.72 49.18 49.56 1,078,787 -0.06(-0.12%)
Feb 26, 2015 50.66 50.69 49.52 49.62 1,362,033 -0.90(-1.77%)
Feb 25, 2015 51.53 51.95 50.38 50.52 1,399,544 -1.08(-2.09%)
Feb 24, 2015 51.17 51.69 50.98 51.60 1,264,172 +0.37(+0.73%)
Feb 23, 2015 51.04 51.41 50.53 51.22 1,464,253 +0.49(+0.96%)
Feb 20, 2015 50.95 51.05 49.72 50.73 1,517,748 +0.03(+0.05%)
Feb 19, 2015 51.69 51.69 50.13 50.71 1,402,774 -1.00(-1.94%)
Feb 18, 2015 50.37 51.79 50.27 51.71 1,530,965 +1.41(+2.80%)
Feb 17, 2015 50.21 50.98 49.72 50.30 1,600,025 +0.00(+0.00%)
Feb 13, 2015 51.11 50.30 50.30 50.30 1,340,564 -1.07(-2.08%)
Feb 12, 2015 51.77 52.01 51.25 51.37 1,179,984 -0.37(-0.71%)
Feb 11, 2015 53.06 53.15 51.62 51.74 1,370,498 -1.58(-2.97%)
Feb 10, 2015 52.29 53.42 52.27 53.32 977,779 +0.98(+1.88%)
Feb 09, 2015 52.61 52.89 52.05 52.34 1,225,982 -0.29(-0.55%)
Feb 06, 2015 55.25 55.49 52.26 52.62 1,713,476 -2.95(-5.31%)
Feb 05, 2015 55.29 55.65 54.90 55.57 706,464 +0.47(+0.85%)
Feb 04, 2015 55.32 55.73 54.99 55.10 1,386,470 -0.38(-0.69%)
Feb 03, 2015 55.06 55.69 54.89 55.49 1,096,789 +0.33(+0.60%)
Feb 02, 2015 55.46 55.69 54.67 55.16 1,607,302 -0.34(-0.61%)
Jan 30, 2015 56.56 56.89 55.45 55.49 1,501,550 -1.38(-2.43%)
Jan 29, 2015 55.95 57.06 55.77 56.88 1,165,758 +1.00(+1.79%)
Jan 28, 2015 55.99 57.00 55.69 55.88 1,208,566 -0.17(-0.31%)
Jan 27, 2015 55.23 56.13 55.23 56.05 1,123,990 +0.69(+1.24%)
Jan 26, 2015 55.22 55.39 54.72 55.36 955,708 -0.10(-0.19%)
Jan 23, 2015 55.36 55.68 55.09 55.47 617,338 +0.17(+0.30%)
Jan 22, 2015 55.45 55.60 54.85 55.30 635,433 +0.09(+0.16%)
Jan 21, 2015 54.76 55.30 54.10 55.22 800,973 +0.42(+0.76%)
Jan 20, 2015 54.76 54.93 54.25 54.80 929,929 +0.30(+0.56%)
Jan 16, 2015 54.16 54.53 53.77 54.49 1,079,880 +0.41(+0.76%)
Jan 15, 2015 53.98 54.28 53.67 54.08 813,231 +0.10(+0.19%)
Jan 14, 2015 53.27 54.05 52.94 53.98 695,345 +0.56(+1.04%)
Jan 13, 2015 53.46 54.23 53.04 53.42 825,523 +0.39(+0.74%)
Jan 12, 2015 53.29 53.34 52.69 53.03 649,642 -0.08(-0.15%)
Jan 09, 2015 53.80 54.05 52.94 53.11 753,832 -0.68(-1.26%)
Jan 08, 2015 53.82 54.27 53.73 53.79 1,124,893 +0.16(+0.29%)
Jan 07, 2015 52.81 53.82 52.37 53.63 1,267,309 +0.96(+1.82%)
Jan 06, 2015 52.61 53.47 52.48 52.68 1,678,980 +0.24(+0.46%)
Jan 05, 2015 52.81 53.01 52.25 52.43 1,224,828 -0.49(-0.92%)
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.