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 27, 2009 21.14 21.38 20.65 20.99 0 -0.35(-1.63%)
Feb 26, 2009 21.47 21.62 21.29 21.33 2,053,597 -0.08(-0.36%)
Feb 25, 2009 21.59 21.71 21.13 21.41 2,461,253 -0.31(-1.41%)
Feb 24, 2009 21.45 21.84 21.37 21.72 1,548,310 +0.38(+1.76%)
Feb 23, 2009 21.70 21.77 21.25 21.34 2,763,277 -0.24(-1.10%)
Feb 20, 2009 21.72 22.09 20.99 21.58 2,273,283 -0.13(-0.61%)
Feb 19, 2009 22.05 22.22 21.62 21.71 1,502,955 -0.33(-1.52%)
Feb 18, 2009 22.27 22.28 21.86 22.04 1,403,917 -0.12(-0.53%)
Feb 17, 2009 22.84 22.89 22.16 22.16 1,618,138 -1.23(-5.24%)
Feb 13, 2009 23.63 23.75 23.26 23.39 1,414,386 -0.30(-1.26%)
Feb 12, 2009 23.44 24.73 22.70 23.69 1,903,229 -0.08(-0.35%)
Feb 11, 2009 24.18 24.67 23.66 23.77 2,157,732 -0.02(-0.09%)
Feb 10, 2009 24.01 24.31 23.67 23.79 2,146,609 -0.36(-1.50%)
Feb 09, 2009 24.45 24.60 23.87 24.15 1,282,440 -0.38(-1.56%)
Feb 06, 2009 24.42 24.76 24.22 24.54 806,395 +0.22(+0.89%)
Feb 05, 2009 24.16 24.54 23.90 24.32 1,123,368 +0.14(+0.58%)
Feb 04, 2009 24.08 24.38 23.90 24.18 1,406,178 +0.15(+0.64%)
Feb 03, 2009 23.90 24.15 23.69 24.03 1,204,974 +0.11(+0.47%)
Feb 02, 2009 23.58 24.04 23.44 23.92 1,690,961 +0.03(+0.15%)
Jan 30, 2009 24.18 24.46 23.71 23.88 0 -0.27(-1.12%)
Jan 29, 2009 24.17 24.64 23.92 24.15 1,479,681 -0.08(-0.34%)
Jan 28, 2009 24.46 24.59 24.04 24.24 1,696,183 -0.03(-0.14%)
Jan 27, 2009 23.86 24.45 23.76 24.27 1,406,320 +0.46(+1.93%)
Jan 26, 2009 23.38 24.06 23.32 23.81 1,872,236 +0.51(+2.18%)
Jan 23, 2009 22.96 23.33 22.85 23.30 1,396,215 -0.13(-0.54%)
Jan 22, 2009 23.31 23.75 23.15 23.43 2,124,530 -0.13(-0.53%)
Jan 21, 2009 23.49 23.64 22.98 23.56 1,943,078 +0.25(+1.08%)
Jan 20, 2009 23.74 24.13 23.26 23.30 2,017,528 -0.52(-2.19%)
Jan 16, 2009 23.93 24.10 23.58 23.83 0 +0.13(+0.53%)
Jan 15, 2009 23.62 23.70 23.16 23.70 1,609,657 +0.08(+0.35%)
Jan 14, 2009 23.70 23.77 23.14 23.62 1,263,928 -0.24(-1.02%)
Jan 13, 2009 24.46 24.46 23.68 23.86 1,445,947 -0.62(-2.53%)
Jan 12, 2009 24.49 24.64 24.30 24.48 919,760 +0.06(+0.23%)
Jan 09, 2009 24.73 24.73 24.31 24.43 1,051,337 -0.31(-1.24%)
Jan 08, 2009 24.43 24.75 24.41 24.73 1,763,363 -0.03(-0.14%)
Jan 07, 2009 24.71 25.00 24.51 24.77 1,809,338 -0.30(-1.19%)
Jan 06, 2009 25.49 25.69 24.91 25.07 2,135,229 -0.33(-1.32%)
Jan 05, 2009 25.34 25.56 24.98 25.40 2,359,658 +0.07(+0.28%)
Jan 02, 2009 24.83 25.51 24.73 25.33 0 +0.54(+2.16%)
Jan 01, 2009 25.53 26.20 24.80 24.80 0 +0.00(+0.00%)
Dec 31, 2008 25.53 26.20 24.80 24.80 23,288,524 -0.65(-2.55%)
Dec 30, 2008 24.61 25.48 24.54 25.44 1,541,508 +0.91(+3.69%)
Dec 29, 2008 24.38 24.59 24.28 24.54 1,572,589 -0.14(-0.56%)
Dec 26, 2008 24.67 24.90 24.55 24.68 594,720 -0.01(-0.06%)
Dec 24, 2008 24.24 24.80 24.04 24.69 1,255,401 +1.02(+4.33%)
Dec 23, 2008 24.06 24.31 23.53 23.67 895,726 -0.24(-1.02%)
Dec 22, 2008 23.74 24.35 23.35 23.91 1,302,743 +0.16(+0.67%)
Dec 19, 2008 24.11 24.31 23.53 23.75 1,903,846 -0.25(-1.04%)
Dec 18, 2008 23.86 24.28 23.62 24.00 944,988 +0.27(+1.14%)
Dec 17, 2008 23.92 24.13 23.61 23.73 1,241,467 -0.52(-2.13%)
Dec 16, 2008 24.08 24.34 23.74 24.25 1,794,597 +0.37(+1.55%)
Dec 15, 2008 24.23 24.36 23.55 23.88 1,085,162 -0.36(-1.49%)
Dec 12, 2008 23.68 24.50 23.56 24.24 1,870,729 +0.01(+0.03%)
Dec 11, 2008 24.10 24.69 23.92 24.23 1,438,385 +0.04(+0.17%)
Dec 10, 2008 23.77 24.62 23.65 24.19 1,861,185 +0.66(+2.81%)
Dec 09, 2008 23.47 24.24 23.37 23.53 1,662,681 -0.10(-0.44%)
Dec 08, 2008 24.03 24.19 23.12 23.63 1,345,163 -0.20(-0.82%)
Dec 05, 2008 22.88 23.85 22.18 23.83 1,357,382 +0.79(+3.42%)
Dec 04, 2008 23.76 24.11 22.59 23.04 1,310,611 -0.81(-3.39%)
Dec 03, 2008 23.19 23.92 23.01 23.85 1,422,026 +0.52(+2.21%)
Dec 02, 2008 23.09 23.44 22.83 23.33 2,089,737 +0.65(+2.89%)
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.