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, 2010 29.35 29.55 29.26 29.38 2,889,969 -0.13(-0.44%)
Nov 29, 2010 29.47 29.60 29.17 29.51 936,360 -0.17(-0.59%)
Nov 26, 2010 29.61 29.92 29.51 29.69 549,600 -0.04(-0.12%)
Nov 24, 2010 29.59 29.72 29.72 29.72 610,886 +0.28(+0.96%)
Nov 23, 2010 29.56 29.56 29.27 29.44 703,266 -0.31(-1.05%)
Nov 22, 2010 29.54 29.77 29.40 29.75 624,948 +0.15(+0.51%)
Nov 19, 2010 29.80 29.82 29.43 29.60 1,019,589 -0.13(-0.44%)
Nov 18, 2010 29.77 29.83 29.59 29.73 654,319 +0.16(+0.54%)
Nov 17, 2010 29.40 29.65 29.36 29.57 1,076,634 +0.22(+0.76%)
Nov 16, 2010 29.64 29.65 29.19 29.35 897,301 -0.45(-1.51%)
Nov 15, 2010 29.61 29.98 29.59 29.80 614,365 +0.18(+0.61%)
Nov 12, 2010 29.69 29.74 29.48 29.61 601,420 -0.22(-0.73%)
Nov 11, 2010 29.69 30.01 29.68 29.83 917,545 -0.01(-0.02%)
Nov 10, 2010 29.75 29.85 29.56 29.84 786,860 +0.03(+0.10%)
Nov 09, 2010 30.07 30.11 29.72 29.81 837,260 -0.21(-0.70%)
Nov 08, 2010 30.03 30.11 29.85 30.02 825,740 -0.12(-0.41%)
Nov 05, 2010 29.98 30.16 29.95 30.14 1,095,095 +0.19(+0.63%)
Nov 04, 2010 29.96 30.01 29.87 29.95 1,061,665 +0.30(+1.00%)
Nov 03, 2010 29.81 29.84 29.40 29.66 650,943 -0.11(-0.36%)
Nov 02, 2010 29.48 29.78 29.48 29.77 617,948 +0.44(+1.50%)
Nov 01, 2010 29.69 29.79 29.18 29.33 805,059 -0.22(-0.73%)
Oct 29, 2010 29.46 29.65 29.33 29.54 901,970 -0.04(-0.12%)
Oct 28, 2010 29.63 29.70 29.47 29.58 955,736 +0.09(+0.32%)
Oct 27, 2010 29.66 29.66 29.17 29.48 1,276,964 -0.29(-0.97%)
Oct 25, 2010 30.02 30.07 29.73 29.77 772,166 -0.03(-0.10%)
Oct 22, 2010 29.92 30.02 29.66 29.80 779,139 -0.12(-0.41%)
Oct 21, 2010 30.32 30.36 29.77 29.93 849,934 -0.23(-0.77%)
Oct 20, 2010 29.95 30.34 29.95 30.16 666,919 +0.26(+0.87%)
Oct 19, 2010 29.80 30.06 29.74 29.90 838,093 -0.12(-0.41%)
Oct 18, 2010 29.85 30.09 29.80 30.02 787,205 +0.26(+0.88%)
Oct 15, 2010 29.79 29.83 29.56 29.76 882,775 +0.23(+0.78%)
Oct 14, 2010 29.60 29.77 29.41 29.53 758,777 -0.07(-0.24%)
Oct 13, 2010 29.54 29.65 29.44 29.60 642,985 +0.17(+0.57%)
Oct 12, 2010 29.50 29.53 29.30 29.43 745,818 -0.08(-0.27%)
Oct 11, 2010 29.43 29.63 29.38 29.51 395,176 +0.08(+0.27%)
Oct 08, 2010 29.43 29.51 29.16 29.43 791,126 +0.12(+0.42%)
Oct 07, 2010 29.43 29.58 29.13 29.31 835,500 -0.07(-0.25%)
Oct 06, 2010 29.47 29.60 29.22 29.38 570,035 -0.17(-0.56%)
Oct 05, 2010 29.44 29.56 29.36 29.55 661,457 +0.30(+1.04%)
Oct 04, 2010 29.33 29.54 29.08 29.25 710,084 -0.09(-0.30%)
Oct 01, 2010 29.33 29.46 29.15 29.33 769,028 +0.17(+0.58%)
Sep 30, 2010 29.17 29.48 29.06 29.16 4,700 -0.00(-0.01%)
Sep 29, 2010 29.17 29.28 28.96 29.17 668,368 -0.10(-0.35%)
Sep 28, 2010 29.35 29.35 28.93 29.27 1,134,460 +0.04(+0.15%)
Sep 27, 2010 29.30 29.39 29.14 29.22 820,935 -0.04(-0.12%)
Sep 24, 2010 28.90 29.36 28.90 29.26 735,485 +0.56(+1.97%)
Sep 23, 2010 28.94 29.07 28.65 28.70 785,176 -0.38(-1.32%)
Sep 22, 2010 29.04 29.35 28.98 29.08 967,825 +0.03(+0.10%)
Sep 21, 2010 29.30 29.35 29.01 29.05 1,145,985 -0.24(-0.81%)
Sep 20, 2010 28.86 29.31 28.76 29.29 702,094 +0.50(+1.73%)
Sep 17, 2010 28.79 28.93 28.60 28.79 1,156,722 -0.25(-0.85%)
Sep 15, 2010 29.11 29.14 28.91 29.04 735,599 -0.11(-0.37%)
Sep 14, 2010 29.01 29.25 28.91 29.14 637,579 +0.09(+0.32%)
Sep 13, 2010 28.90 29.18 28.88 29.05 806,455 +0.25(+0.85%)
Sep 10, 2010 28.87 28.97 28.77 28.80 734,346 -0.09(-0.33%)
Sep 09, 2010 28.93 29.17 28.88 28.90 949,252 +0.14(+0.50%)
Sep 08, 2010 29.11 29.11 28.69 28.75 1,085,041 -0.20(-0.69%)
Sep 07, 2010 28.96 29.18 28.87 28.95 447 -0.04(-0.15%)
Sep 03, 2010 28.80 29.00 28.66 29.00 1,156,057 +0.36(+1.27%)
Sep 02, 2010 28.57 28.85 28.40 28.63 1,368,197 +0.18(+0.63%)
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.