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 (%)
Dec 30, 2011 34.84 34.87 34.59 34.60 542,012 -0.22(-0.62%)
Dec 29, 2011 34.59 34.85 34.54 34.82 468,861 +0.33(+0.96%)
Dec 28, 2011 34.72 34.74 34.39 34.49 491,436 -0.18(-0.51%)
Dec 27, 2011 34.39 34.70 34.32 34.66 431,575 +0.30(+0.87%)
Dec 23, 2011 34.25 34.51 34.19 34.36 443,074 +0.34(+0.99%)
Dec 21, 2011 33.66 34.06 33.59 34.02 992,376 +0.46(+1.37%)
Dec 20, 2011 33.03 33.59 32.97 33.56 989,478 +0.92(+2.82%)
Dec 19, 2011 33.06 33.10 32.53 32.64 801,990 -0.21(-0.63%)
Dec 16, 2011 32.59 33.07 32.47 32.85 1,700,291 -0.15(-0.44%)
Dec 15, 2011 32.90 33.10 32.76 33.00 1,123,126 +0.41(+1.27%)
Dec 14, 2011 32.81 32.96 32.53 32.58 1,181,224 -0.22(-0.68%)
Dec 13, 2011 32.96 33.22 32.68 32.80 1,004,391 -0.03(-0.09%)
Dec 12, 2011 32.97 33.01 32.50 32.83 890,253 -0.17(-0.51%)
Dec 09, 2011 32.79 33.09 32.67 33.00 926,909 +0.39(+1.20%)
Dec 08, 2011 33.20 33.22 32.54 32.61 1,346,903 -0.71(-2.14%)
Dec 07, 2011 33.09 33.53 32.93 33.33 1,842,157 +0.21(+0.64%)
Dec 06, 2011 33.07 33.29 32.98 33.11 1,279,156 +0.00(+0.00%)
Dec 05, 2011 33.13 33.36 32.85 33.11 1,239,250 +0.36(+1.09%)
Dec 02, 2011 33.18 33.18 32.70 32.76 740,534 -0.22(-0.67%)
Dec 01, 2011 33.11 33.32 32.93 32.98 874,498 -0.14(-0.44%)
Nov 30, 2011 32.67 33.15 32.58 33.12 1,349,961 +1.16(+3.64%)
Nov 29, 2011 31.65 32.08 31.63 31.96 621,911 +0.49(+1.54%)
Nov 28, 2011 31.68 31.76 31.32 31.47 740,730 +0.36(+1.17%)
Nov 25, 2011 30.95 31.28 30.89 31.11 256,296 +0.20(+0.66%)
Nov 23, 2011 31.09 31.12 30.76 30.91 885,458 -0.32(-1.02%)
Nov 22, 2011 31.82 31.88 31.10 31.22 1,291,532 -0.58(-1.81%)
Nov 21, 2011 32.04 32.15 31.49 31.80 947,901 -0.49(-1.51%)
Nov 18, 2011 32.36 32.48 32.17 32.29 891,093 +0.12(+0.38%)
Nov 17, 2011 32.28 32.48 31.88 32.17 1,209,818 -0.16(-0.49%)
Nov 16, 2011 32.41 32.64 32.23 32.33 894,975 -0.17(-0.51%)
Nov 15, 2011 32.26 32.56 32.24 32.49 797,884 +0.09(+0.28%)
Nov 14, 2011 32.59 32.70 32.37 32.40 733,535 -0.39(-1.18%)
Nov 11, 2011 32.27 32.80 32.23 32.79 577,251 +0.75(+2.35%)
Nov 10, 2011 32.02 32.15 31.71 32.04 679,219 +0.32(+1.01%)
Nov 09, 2011 32.04 32.12 31.60 31.72 806,115 -0.79(-2.43%)
Nov 08, 2011 32.38 32.54 32.19 32.51 941,006 +0.14(+0.45%)
Nov 07, 2011 32.39 32.43 32.02 32.36 793,463 +0.00(+0.00%)
Nov 04, 2011 32.23 32.50 31.93 32.36 741,094 -0.14(-0.42%)
Nov 03, 2011 32.02 32.56 31.95 32.50 884,114 +0.57(+1.78%)
Nov 02, 2011 31.88 32.18 31.84 31.93 800,517 +0.58(+1.84%)
Nov 01, 2011 31.53 31.87 31.26 31.35 739,775 -0.75(-2.34%)
Oct 31, 2011 32.32 32.51 32.10 32.10 848,502 -0.47(-1.45%)
Oct 28, 2011 32.58 32.65 32.32 32.58 1,203,618 +0.03(+0.09%)
Oct 27, 2011 32.36 32.75 32.23 32.55 1,495,716 +0.84(+2.63%)
Oct 26, 2011 32.05 32.17 31.66 31.71 1,361,507 +0.06(+0.19%)
Oct 25, 2011 31.76 32.35 31.62 31.65 1,314,654 -0.66(-2.04%)
Oct 24, 2011 32.19 32.46 32.19 32.31 980,114 -0.08(-0.26%)
Oct 21, 2011 32.20 32.44 32.15 32.39 1,071,816 +0.57(+1.79%)
Oct 20, 2011 31.66 31.98 31.61 31.82 911,748 +0.24(+0.77%)
Oct 19, 2011 31.65 32.10 31.48 31.58 899,310 -0.02(-0.05%)
Oct 18, 2011 31.19 31.85 30.93 31.60 1,216,932 +0.46(+1.49%)
Oct 17, 2011 31.19 31.35 31.06 31.13 567,901 +0.01(+0.02%)
Oct 14, 2011 31.10 31.24 30.97 31.13 703,944 +0.11(+0.34%)
Oct 13, 2011 30.75 31.07 30.62 31.02 498,967 +0.16(+0.52%)
Oct 12, 2011 30.89 31.07 30.73 30.86 710,148 +0.04(+0.12%)
Oct 11, 2011 30.96 30.97 30.70 30.82 483,506 -0.17(-0.56%)
Oct 10, 2011 30.77 31.07 30.72 31.00 704,703 +0.51(+1.67%)
Oct 07, 2011 30.61 30.81 30.37 30.49 880,652 -0.02(-0.05%)
Oct 06, 2011 30.30 30.51 30.23 30.50 657,472 +0.60(+2.01%)
Oct 05, 2011 30.00 30.07 29.53 29.90 1,084,900 +0.01(+0.03%)
Oct 04, 2011 29.72 29.93 29.23 29.90 1,356,565 -0.09(-0.30%)
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.