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, 2016 63.73 64.32 63.54 64.14 1,034,706 +0.59(+0.94%)
Mar 30, 2016 64.02 64.02 63.14 63.54 954,825 -0.43(-0.67%)
Mar 29, 2016 62.91 64.03 62.82 63.97 743,993 +1.07(+1.70%)
Mar 28, 2016 63.04 63.67 62.63 62.90 574,412 -0.04(-0.06%)
Mar 24, 2016 62.35 62.94 62.94 62.94 1,036,886 +0.50(+0.81%)
Mar 23, 2016 62.07 62.77 61.74 62.44 653,308 +0.37(+0.60%)
Mar 22, 2016 62.40 62.58 61.92 62.06 735,677 -0.33(-0.53%)
Mar 21, 2016 62.31 62.63 61.38 62.39 1,061,769 +0.05(+0.07%)
Mar 18, 2016 62.45 62.59 61.73 62.34 3,266,921 +0.06(+0.10%)
Mar 17, 2016 62.17 62.40 61.55 62.28 1,394,112 +0.25(+0.40%)
Mar 16, 2016 61.51 62.14 60.73 62.03 673,147 +0.29(+0.47%)
Mar 15, 2016 60.85 61.80 60.83 61.74 712,225 +0.62(+1.02%)
Mar 14, 2016 61.36 61.47 60.80 61.12 618,053 -0.29(-0.48%)
Mar 11, 2016 61.40 61.79 60.91 61.41 877,171 +0.37(+0.60%)
Mar 10, 2016 60.83 61.38 60.30 61.05 1,090,438 +0.15(+0.24%)
Mar 09, 2016 60.30 61.33 60.30 60.90 955,446 +0.41(+0.68%)
Mar 08, 2016 59.98 60.76 59.53 60.49 1,319,974 +0.83(+1.39%)
Mar 07, 2016 59.49 59.99 59.29 59.66 1,044,588 -0.10(-0.17%)
Mar 04, 2016 58.77 59.83 58.46 59.76 1,415,239 +0.78(+1.32%)
Mar 03, 2016 58.96 59.24 58.27 58.98 1,401,460 +0.02(+0.03%)
Mar 02, 2016 58.27 59.05 56.96 58.96 1,332,373 +0.70(+1.20%)
Mar 01, 2016 59.30 59.31 58.14 58.27 957,882 -0.66(-1.12%)
Feb 29, 2016 58.74 59.55 58.46 58.93 1,124,670 +0.18(+0.31%)
Feb 26, 2016 60.21 60.21 58.72 58.75 811,390 -1.78(-2.93%)
Feb 25, 2016 60.44 60.63 60.01 60.52 784,245 +0.26(+0.44%)
Feb 24, 2016 59.82 60.32 59.66 60.26 907,889 +0.44(+0.73%)
Feb 23, 2016 59.45 60.09 59.18 59.82 761,437 +0.26(+0.44%)
Feb 22, 2016 59.42 59.84 59.11 59.56 760,825 +0.31(+0.52%)
Feb 19, 2016 59.63 60.06 59.04 59.25 1,046,898 -0.38(-0.64%)
Feb 18, 2016 58.88 59.93 57.65 59.63 1,426,984 +1.04(+1.78%)
Feb 17, 2016 58.74 58.93 58.10 58.59 1,400,342 -0.12(-0.20%)
Feb 16, 2016 58.66 58.90 58.00 58.71 1,124,429 +0.34(+0.59%)
Feb 12, 2016 58.62 58.37 58.37 58.37 879,409 -0.14(-0.23%)
Feb 11, 2016 58.93 59.46 58.40 58.50 1,090,449 -0.57(-0.97%)
Feb 10, 2016 58.99 59.40 58.25 59.07 1,291,333 -0.09(-0.15%)
Feb 09, 2016 58.60 59.46 58.37 59.16 1,320,554 +0.73(+1.24%)
Feb 08, 2016 59.10 59.44 58.23 58.44 1,656,495 -0.07(-0.12%)
Feb 05, 2016 58.77 59.39 57.54 58.51 2,386,020 -0.57(-0.97%)
Feb 04, 2016 59.73 60.07 58.95 59.08 1,442,561 -0.64(-1.08%)
Feb 03, 2016 58.85 60.20 58.73 59.72 1,806,845 +1.11(+1.90%)
Feb 02, 2016 58.08 58.66 57.40 58.61 1,098,495 +0.45(+0.78%)
Feb 01, 2016 57.09 58.59 56.87 58.16 1,334,086 +1.11(+1.94%)
Jan 29, 2016 56.14 57.27 56.06 57.05 1,860,434 +1.41(+2.54%)
Jan 28, 2016 54.92 55.99 54.74 55.64 1,129,745 +0.79(+1.44%)
Jan 27, 2016 54.93 55.32 54.40 54.85 720,488 -0.12(-0.21%)
Jan 26, 2016 54.90 55.74 54.74 54.97 714,239 +0.10(+0.18%)
Jan 25, 2016 55.42 55.48 54.62 54.87 744,786 -0.57(-1.03%)
Jan 22, 2016 54.73 55.49 54.27 55.44 898,966 +0.99(+1.81%)
Jan 21, 2016 54.54 54.96 53.96 54.45 925,091 -0.05(-0.08%)
Jan 20, 2016 55.51 55.81 53.89 54.50 1,100,959 -1.30(-2.32%)
Jan 19, 2016 55.22 55.96 55.10 55.79 989,566 +0.93(+1.70%)
Jan 15, 2016 54.75 54.86 54.86 54.86 1,453,840 -0.56(-1.01%)
Jan 14, 2016 54.55 55.84 54.20 55.42 1,418,998 +0.83(+1.53%)
Jan 13, 2016 55.01 55.27 54.47 54.59 1,298,134 -0.35(-0.64%)
Jan 12, 2016 55.36 55.49 54.40 54.94 1,105,187 -0.24(-0.44%)
Jan 11, 2016 55.06 55.66 54.79 55.18 1,121,169 +0.17(+0.31%)
Jan 08, 2016 55.27 55.88 54.90 55.01 1,194,578 -0.23(-0.41%)
Jan 07, 2016 54.70 55.36 54.61 55.24 1,427,188 -0.05(-0.10%)
Jan 06, 2016 54.98 55.66 54.92 55.29 1,229,457 -0.05(-0.08%)
Jan 05, 2016 54.97 55.43 54.11 55.34 974,243 +0.35(+0.64%)
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.