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 (%)
Oct 31, 2007 28.05 28.30 27.76 28.27 1,006,893 +0.30(+1.07%)
Oct 30, 2007 27.81 28.21 27.80 27.97 667,051 +0.06(+0.20%)
Oct 29, 2007 28.00 28.10 27.76 27.92 769,276 +0.06(+0.20%)
Oct 26, 2007 28.25 28.25 27.74 27.86 1,086,147 -0.23(-0.82%)
Oct 25, 2007 27.72 28.17 27.64 28.09 1,326,636 +0.53(+1.92%)
Oct 24, 2007 27.38 27.62 27.23 27.56 1,378,466 +0.07(+0.25%)
Oct 23, 2007 27.62 27.74 27.30 27.49 744,007 -0.07(-0.25%)
Oct 22, 2007 27.09 27.64 26.96 27.56 853,699 +0.21(+0.76%)
Oct 19, 2007 27.69 27.82 27.35 27.35 824,266 -0.35(-1.26%)
Oct 18, 2007 27.64 27.87 27.60 27.70 765,687 -0.02(-0.08%)
Oct 17, 2007 27.56 27.72 27.40 27.72 1,072,651 +0.29(+1.04%)
Oct 16, 2007 27.57 27.80 27.36 27.44 576,024 -0.22(-0.81%)
Oct 15, 2007 28.05 28.10 27.41 27.66 582,054 -0.38(-1.37%)
Oct 12, 2007 27.99 28.12 27.86 28.04 668,056 +0.03(+0.10%)
Oct 11, 2007 27.80 28.14 27.70 28.01 1,202,156 +0.33(+1.18%)
Oct 10, 2007 27.75 27.76 27.55 27.69 658,867 -0.01(-0.03%)
Oct 09, 2007 27.27 27.75 27.24 27.69 740,705 +0.40(+1.48%)
Oct 08, 2007 27.27 27.53 27.20 27.29 491,745 -0.17(-0.61%)
Oct 05, 2007 27.27 27.53 27.24 27.46 968,702 +0.26(+0.97%)
Oct 04, 2007 27.14 27.29 27.03 27.19 560,805 +0.03(+0.10%)
Oct 03, 2007 27.16 27.20 26.95 27.16 568,558 +0.04(+0.15%)
Oct 02, 2007 27.27 27.27 26.96 27.12 602,298 -0.11(-0.41%)
Oct 01, 2007 27.11 27.23 27.01 27.23 840,202 +0.25(+0.93%)
Sep 28, 2007 27.10 27.32 26.88 26.98 926,204 -0.05(-0.18%)
Sep 27, 2007 27.16 27.16 26.78 27.03 667,051 +0.01(+0.05%)
Sep 26, 2007 26.95 27.16 26.79 27.02 573,583 +0.17(+0.65%)
Sep 25, 2007 26.64 26.97 26.64 26.84 569,563 +0.03(+0.13%)
Sep 24, 2007 26.88 27.11 26.66 26.81 945,587 -0.13(-0.49%)
Sep 21, 2007 27.16 27.28 26.86 26.94 1,051,545 -0.01(-0.05%)
Sep 20, 2007 27.08 27.29 26.90 26.95 560,087 -0.26(-0.95%)
Sep 19, 2007 27.14 27.37 26.96 27.21 721,609 +0.20(+0.72%)
Sep 18, 2007 26.61 27.12 26.61 27.02 742,943 +0.54(+2.03%)
Sep 17, 2007 26.40 26.56 26.27 26.48 582,341 -0.04(-0.16%)
Sep 14, 2007 26.08 26.60 26.08 26.52 727,065 +0.17(+0.63%)
Sep 13, 2007 26.47 26.53 26.23 26.36 719,456 +0.03(+0.13%)
Sep 12, 2007 26.40 26.59 26.29 26.32 626,850 -0.10(-0.40%)
Sep 11, 2007 26.46 26.52 26.13 26.43 1,017,949 +0.03(+0.11%)
Sep 10, 2007 26.60 26.61 26.25 26.40 904,811 -0.07(-0.26%)
Sep 07, 2007 26.62 26.67 26.28 26.47 806,606 -0.31(-1.14%)
Sep 06, 2007 26.70 26.90 26.37 26.77 808,616 -0.10(-0.39%)
Sep 05, 2007 26.95 27.02 26.56 26.88 942,997 -0.12(-0.44%)
Sep 04, 2007 26.82 27.03 26.73 27.00 744,868 +0.26(+0.99%)
Aug 31, 2007 26.56 26.86 26.28 26.73 897,058 +0.17(+0.63%)
Aug 30, 2007 26.48 26.84 26.36 26.56 693,325 -0.24(-0.88%)
Aug 29, 2007 26.34 26.86 26.24 26.80 681,839 +0.72(+2.75%)
Aug 28, 2007 26.20 26.45 26.06 26.08 835,464 -0.24(-0.93%)
Aug 27, 2007 27.02 27.02 26.27 26.33 678,537 -0.61(-2.28%)
Aug 24, 2007 26.58 26.94 26.45 26.94 661,020 +0.28(+1.04%)
Aug 23, 2007 26.43 26.76 26.31 26.66 811,631 +0.26(+1.00%)
Aug 22, 2007 26.47 26.49 26.10 26.40 734,818 +0.20(+0.74%)
Aug 21, 2007 25.63 26.38 25.63 26.20 723,476 +0.26(+0.99%)
Aug 20, 2007 26.11 26.27 25.50 25.94 947,597 -0.22(-0.85%)
Aug 17, 2007 26.45 26.52 25.57 26.17 1,154,776 +0.38(+1.46%)
Aug 16, 2007 24.90 26.05 22.94 25.79 1,714,433 -0.01(-0.03%)
Aug 15, 2007 26.17 26.79 25.75 25.80 1,054,417 -0.61(-2.30%)
Aug 14, 2007 26.88 26.88 26.40 26.40 954,345 -0.37(-1.38%)
Aug 13, 2007 26.83 27.47 26.62 26.77 1,516,586 +0.06(+0.21%)
Aug 10, 2007 24.54 26.89 24.54 26.72 2,066,623 +1.16(+4.52%)
Aug 09, 2007 26.12 26.43 25.41 25.56 2,882,562 -1.19(-4.45%)
Aug 08, 2007 27.18 27.62 26.48 26.75 1,730,657 -0.22(-0.83%)
Aug 07, 2007 26.41 27.17 26.20 26.98 1,176,887 +0.37(+1.39%)
Aug 06, 2007 25.90 26.63 25.54 26.61 1,272,221 +0.62(+2.39%)
Aug 03, 2007 26.19 26.99 25.97 25.99 2,081,699 -1.00(-3.72%)
Aug 02, 2007 26.93 27.14 26.72 26.99 1,626,995 +0.20(+0.75%)
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.