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 35.58 36.30 35.22 35.97 1,553,386 +0.42(+1.17%)
May 30, 2018 35.24 35.93 34.87 35.56 1,818,499 +0.24(+0.67%)
May 29, 2018 34.68 35.56 33.89 35.32 1,304,705 -0.17(-0.47%)
May 25, 2018 35.49 35.49 35.49 0 +0.34(+0.96%)
May 24, 2018 34.69 35.21 34.44 35.15 898,962 +0.44(+1.26%)
May 23, 2018 34.95 35.07 33.31 34.71 1,648,132 -0.26(-0.74%)
May 22, 2018 34.49 35.58 34.49 34.97 1,515,547 +0.64(+1.88%)
May 21, 2018 34.16 34.52 33.84 34.33 1,122,764 +0.32(+0.93%)
May 18, 2018 33.69 34.10 33.69 34.01 884,563 +0.30(+0.88%)
May 17, 2018 34.14 34.14 33.45 33.71 1,356,383 -0.38(-1.10%)
May 16, 2018 34.46 34.60 33.83 34.09 632,459 -0.28(-0.81%)
May 15, 2018 34.35 34.50 33.89 34.37 1,207,556 -0.26(-0.74%)
May 14, 2018 34.93 35.07 34.34 34.63 1,247,194 -0.35(-0.99%)
May 11, 2018 35.41 35.83 34.89 34.97 622,739 -0.38(-1.07%)
May 10, 2018 35.09 35.59 34.78 35.35 1,140,709 +0.54(+1.54%)
May 09, 2018 35.11 35.13 33.66 34.81 1,609,961 -0.11(-0.31%)
May 08, 2018 35.83 36.10 34.47 34.92 2,348,020 -1.18(-3.27%)
May 07, 2018 36.00 36.28 35.50 36.10 1,500,460 -0.07(-0.19%)
May 04, 2018 35.96 36.72 35.83 36.17 629,923 +0.35(+0.97%)
May 03, 2018 36.30 36.59 35.33 35.82 871,295 -0.61(-1.69%)
May 02, 2018 36.79 37.03 36.25 36.44 1,138,163 -0.59(-1.61%)
May 01, 2018 36.44 37.29 36.34 37.03 1,948,088 +0.59(+1.63%)
Apr 30, 2018 37.00 37.20 36.24 36.44 1,131,498 -0.74(-2.00%)
Apr 27, 2018 35.87 37.28 35.77 37.18 1,377,497 +1.12(+3.11%)
Apr 26, 2018 36.22 36.49 34.89 36.06 1,602,951 -0.16(-0.44%)
Apr 25, 2018 35.48 36.85 35.40 36.22 1,512,330 +0.78(+2.21%)
Apr 24, 2018 36.26 36.43 35.34 35.44 1,417,358 -0.70(-1.95%)
Apr 23, 2018 35.68 36.89 35.63 36.14 2,105,420 +0.55(+1.53%)
Apr 20, 2018 35.71 36.47 35.43 35.60 935,276 -0.07(-0.19%)
Apr 19, 2018 35.68 36.04 35.13 35.67 2,322,106 -1.21(-3.28%)
Apr 18, 2018 35.92 37.98 35.92 36.88 2,313,590 +0.98(+2.73%)
Apr 17, 2018 36.31 37.13 35.77 35.89 1,691,876 -0.39(-1.07%)
Apr 16, 2018 35.78 36.84 35.75 36.28 1,464,619 +0.70(+1.98%)
Apr 13, 2018 35.77 36.04 35.43 35.58 1,122,557 +0.00(+0.00%)
Apr 12, 2018 36.18 36.28 35.36 35.58 1,207,603 -0.47(-1.29%)
Apr 11, 2018 35.97 36.51 35.88 36.04 931,599 +0.07(+0.19%)
Apr 10, 2018 36.88 36.88 35.81 35.97 1,025,286 -0.79(-2.16%)
Apr 09, 2018 37.31 37.38 36.69 36.77 676,381 -0.37(-0.99%)
Apr 06, 2018 38.37 38.40 36.92 37.13 1,563,798 -1.21(-3.15%)
Apr 05, 2018 37.49 38.63 36.71 38.34 1,525,372 +0.77(+2.06%)
Apr 04, 2018 37.78 37.87 36.44 37.57 1,543,666 -0.39(-1.02%)
Apr 03, 2018 37.89 38.30 36.82 37.96 2,288,921 +0.26(+0.68%)
Apr 02, 2018 37.40 38.19 36.87 37.70 2,753,992 +0.49(+1.30%)
Mar 29, 2018 37.21 37.21 37.21 0 +0.22(+0.59%)
Mar 28, 2018 36.55 37.05 35.76 36.99 1,810,863 +0.10(+0.27%)
Mar 27, 2018 36.68 37.91 36.55 36.89 1,324,501 +0.23(+0.62%)
Mar 26, 2018 37.07 37.12 36.43 36.67 859,067 -0.26(-0.70%)
Mar 23, 2018 37.69 38.05 36.77 36.92 1,203,740 -0.48(-1.27%)
Mar 22, 2018 37.20 38.55 36.93 37.40 1,706,592 +0.32(+0.86%)
Mar 21, 2018 38.40 38.54 37.05 37.08 1,238,778 -1.25(-3.26%)
Mar 20, 2018 39.00 39.06 38.05 38.33 802,715 -0.44(-1.12%)
Mar 19, 2018 39.92 40.07 37.93 38.77 1,693,369 -1.08(-2.71%)
Mar 16, 2018 39.89 40.20 39.37 39.85 4,011,482 -0.17(-0.42%)
Mar 15, 2018 39.12 40.31 39.06 40.02 1,170,446 +0.95(+2.44%)
Mar 14, 2018 38.70 39.55 38.58 39.07 846,935 +0.42(+1.08%)
Mar 13, 2018 38.96 39.09 38.27 38.65 1,033,156 -0.08(-0.20%)
Mar 12, 2018 38.96 39.00 37.90 38.73 1,728,552 -0.05(-0.13%)
Mar 09, 2018 39.92 40.26 38.52 38.78 1,647,403 -1.44(-3.59%)
Mar 08, 2018 40.84 40.95 40.07 40.22 1,606,773 -0.43(-1.06%)
Mar 07, 2018 40.79 40.65 1,514,979 +0.66(+1.66%)
Mar 06, 2018 39.74 40.02 38.67 39.99 1,317,515 +0.22(+0.56%)
Mar 05, 2018 38.67 39.99 38.66 39.76 1,471,281 +1.05(+2.72%)
Mar 02, 2018 38.54 39.02 38.07 38.71 1,241,808 -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.