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, 2007 29.95 29.95 29.45 29.68 1,045,049 -0.10(-0.33%)
Nov 29, 2007 29.69 29.94 29.69 29.78 724,999 -0.10(-0.35%)
Nov 28, 2007 29.81 29.91 29.28 29.88 921,855 +0.39(+1.32%)
Nov 27, 2007 29.36 29.62 29.26 29.49 1,512,137 +0.20(+0.67%)
Nov 26, 2007 29.16 29.84 29.16 29.29 1,305,101 +0.06(+0.21%)
Nov 23, 2007 29.43 29.55 29.17 29.23 287,437 -0.14(-0.47%)
Nov 21, 2007 29.36 29.66 29.33 29.37 989,992 -0.18(-0.61%)
Nov 20, 2007 29.22 29.60 29.15 29.55 1,162,400 +0.31(+1.05%)
Nov 19, 2007 28.92 29.42 28.86 29.25 1,058,108 +0.08(+0.26%)
Nov 16, 2007 29.08 29.17 28.70 29.17 1,230,864 +0.15(+0.50%)
Nov 15, 2007 29.00 29.14 28.72 29.02 1,160,232 +0.03(+0.12%)
Nov 14, 2007 29.18 29.31 28.92 28.99 1,070,671 -0.15(-0.50%)
Nov 13, 2007 29.13 29.17 28.68 29.13 780,973 +0.14(+0.48%)
Nov 12, 2007 29.10 29.35 28.87 29.00 894,474 -0.19(-0.64%)
Nov 09, 2007 29.34 29.46 29.03 29.18 1,488,000 -0.26(-0.90%)
Nov 08, 2007 29.06 29.57 29.02 29.45 1,761,813 +0.52(+1.78%)
Nov 07, 2007 28.84 29.23 28.77 28.93 1,669,924 -0.14(-0.48%)
Nov 06, 2007 28.94 29.10 28.54 29.07 1,224,692 +0.30(+1.04%)
Nov 05, 2007 28.17 28.81 28.17 28.77 1,406,284 +0.31(+1.10%)
Nov 02, 2007 28.90 29.25 28.30 28.46 2,569,424 +0.39(+1.39%)
Nov 01, 2007 27.93 28.44 27.66 28.07 1,039,629 -0.20(-0.71%)
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%)
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.