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 (%)
Feb 26, 2010 25.36 25.38 25.07 25.11 1,005,797 -0.17(-0.69%)
Feb 25, 2010 25.03 25.31 24.91 25.28 1,339,239 -0.09(-0.36%)
Feb 24, 2010 25.32 25.40 25.00 25.37 748,339 +0.15(+0.58%)
Feb 23, 2010 25.23 25.30 25.00 25.23 915,689 -0.02(-0.08%)
Feb 22, 2010 25.37 25.38 25.17 25.25 830,988 +0.00(+0.00%)
Feb 19, 2010 24.60 25.30 24.53 25.25 1,284,593 +0.59(+2.40%)
Feb 18, 2010 24.39 24.66 24.29 24.66 875,218 +0.26(+1.06%)
Feb 17, 2010 24.64 24.65 24.24 24.40 1,048,919 -0.15(-0.62%)
Feb 16, 2010 24.36 24.55 24.25 24.55 728,130 +0.49(+2.03%)
Feb 12, 2010 24.12 24.06 24.06 24.06 1,323,764 -0.29(-1.17%)
Feb 11, 2010 24.03 24.70 23.84 24.35 1,556,740 +0.23(+0.95%)
Feb 10, 2010 24.38 24.38 24.03 24.12 1,195,172 -0.26(-1.09%)
Feb 09, 2010 24.32 24.66 24.27 24.38 748,820 +0.07(+0.30%)
Feb 08, 2010 24.50 24.50 24.19 24.31 736,217 -0.15(-0.61%)
Feb 05, 2010 24.52 24.58 24.13 24.46 781,941 -0.06(-0.26%)
Feb 04, 2010 24.97 25.03 24.52 24.52 644,387 -0.56(-2.25%)
Feb 03, 2010 25.19 25.28 24.98 25.09 474,439 -0.20(-0.77%)
Feb 02, 2010 24.97 25.29 24.77 25.28 929,147 +0.47(+1.91%)
Feb 01, 2010 24.89 24.98 24.59 24.81 645,355 +0.01(+0.03%)
Jan 29, 2010 25.05 25.09 24.80 24.80 999,435 -0.12(-0.48%)
Jan 28, 2010 25.16 25.16 24.84 24.92 737,236 -0.20(-0.80%)
Jan 27, 2010 25.00 25.14 24.82 25.12 864,755 +0.01(+0.06%)
Jan 26, 2010 25.16 25.25 24.98 25.11 1,052,042 -0.09(-0.36%)
Jan 25, 2010 25.27 25.36 25.04 25.20 925,903 +0.18(+0.72%)
Jan 22, 2010 25.62 25.62 25.00 25.02 1,197,366 -0.59(-2.31%)
Jan 21, 2010 25.99 26.26 25.51 25.61 782,791 -0.40(-1.55%)
Jan 20, 2010 26.16 26.27 25.81 26.01 701,685 -0.29(-1.11%)
Jan 19, 2010 26.05 26.33 25.98 26.31 403,881 +0.31(+1.21%)
Jan 15, 2010 26.08 25.99 25.99 25.99 962,098 -0.16(-0.61%)
Jan 14, 2010 25.92 26.18 25.92 26.15 679,437 +0.09(+0.35%)
Jan 13, 2010 25.97 26.08 25.81 26.06 640,008 +0.21(+0.81%)
Jan 12, 2010 25.81 26.05 25.73 25.85 725,260 -0.02(-0.08%)
Jan 11, 2010 25.58 25.97 25.58 25.87 793,872 +0.35(+1.36%)
Jan 08, 2010 25.54 25.58 25.42 25.53 651,552 -0.08(-0.33%)
Jan 07, 2010 25.65 25.74 25.51 25.61 693,562 -0.06(-0.24%)
Jan 06, 2010 25.73 25.85 25.58 25.67 990,354 -0.08(-0.30%)
Jan 05, 2010 26.24 26.31 25.57 25.75 1,369,347 -0.43(-1.65%)
Jan 04, 2010 26.44 26.58 26.04 26.18 1,244,414 -0.06(-0.24%)
Dec 31, 2009 26.84 26.24 26.24 26.24 657,718 -0.52(-1.93%)
Dec 30, 2009 26.74 26.88 26.63 26.76 632,806 +0.01(+0.05%)
Dec 29, 2009 26.82 26.91 26.74 26.75 591,964 -0.03(-0.10%)
Dec 28, 2009 26.73 26.80 26.68 26.77 762,166 +0.01(+0.05%)
Dec 24, 2009 26.47 26.78 26.44 26.76 351,557 +0.32(+1.21%)
Dec 23, 2009 26.33 26.44 26.19 26.44 619,919 +0.22(+0.82%)
Dec 22, 2009 26.43 26.44 26.18 26.22 739,513 -0.08(-0.32%)
Dec 21, 2009 26.28 26.47 26.24 26.31 588,894 +0.13(+0.51%)
Dec 18, 2009 25.97 26.21 25.97 26.17 1,461,187 +0.24(+0.91%)
Dec 17, 2009 26.17 26.17 25.85 25.94 972,438 -0.22(-0.82%)
Dec 16, 2009 26.23 26.32 26.10 26.15 905,773 +0.04(+0.16%)
Dec 15, 2009 26.26 26.26 25.97 26.11 866,072 -0.18(-0.69%)
Dec 14, 2009 26.31 26.31 26.12 26.29 776,296 +0.22(+0.83%)
Dec 11, 2009 25.74 26.09 25.60 26.08 790,199 +0.44(+1.71%)
Dec 10, 2009 25.39 25.75 25.39 25.64 915,485 +0.24(+0.96%)
Dec 09, 2009 25.26 25.39 25.02 25.39 983,528 +0.17(+0.69%)
Dec 08, 2009 25.29 25.42 25.02 25.22 1,043,185 -0.44(-1.71%)
Dec 07, 2009 25.36 25.77 25.35 25.66 850,221 +0.32(+1.26%)
Dec 04, 2009 25.65 25.67 25.04 25.34 1,126,508 -0.05(-0.19%)
Dec 03, 2009 25.25 25.58 25.19 25.39 769,763 +0.13(+0.52%)
Dec 02, 2009 25.00 25.25 24.94 25.25 1,189,694 +0.31(+1.26%)
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.