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 (%)
Mar 30, 2012 35.51 35.81 35.38 35.42 1,729,320 -0.03(-0.09%)
Mar 29, 2012 35.15 35.45 34.77 35.45 993,593 +0.23(+0.64%)
Mar 28, 2012 35.26 35.33 34.97 35.22 1,009,333 +0.02(+0.04%)
Mar 27, 2012 35.09 35.28 35.03 35.21 561,133 +0.11(+0.31%)
Mar 26, 2012 34.85 35.13 34.80 35.10 640,448 +0.46(+1.32%)
Mar 23, 2012 34.64 34.73 34.53 34.64 449,810 +0.05(+0.16%)
Mar 22, 2012 34.36 34.68 34.35 34.59 671,428 +0.08(+0.23%)
Mar 21, 2012 34.46 34.62 34.40 34.51 584,465 +0.00(+0.00%)
Mar 20, 2012 34.54 34.73 34.44 34.51 698,359 -0.12(-0.36%)
Mar 19, 2012 34.69 34.97 34.60 34.63 584,552 -0.07(-0.20%)
Mar 16, 2012 34.84 34.94 34.59 34.70 964,045 -0.15(-0.42%)
Mar 15, 2012 35.00 35.00 34.55 34.85 544,790 -0.09(-0.27%)
Mar 14, 2012 35.38 35.49 34.80 34.94 706,838 -0.50(-1.40%)
Mar 13, 2012 35.33 35.45 35.11 35.44 513,378 +0.17(+0.48%)
Mar 12, 2012 34.86 35.33 34.79 35.27 577,571 +0.44(+1.27%)
Mar 09, 2012 34.66 34.90 34.51 34.83 512,028 +0.20(+0.58%)
Mar 08, 2012 34.63 34.70 34.44 34.62 502,380 +0.16(+0.45%)
Mar 07, 2012 34.34 34.50 33.99 34.47 758,353 +0.24(+0.69%)
Mar 06, 2012 34.18 34.29 33.92 34.23 814,628 -0.13(-0.38%)
Mar 05, 2012 34.23 34.43 34.02 34.36 570,539 +0.09(+0.27%)
Mar 02, 2012 34.27 34.35 34.12 34.27 550,728 -0.08(-0.22%)
Mar 01, 2012 34.55 34.69 34.19 34.35 942,083 -0.21(-0.60%)
Feb 29, 2012 34.76 34.76 34.35 34.55 919,262 -0.12(-0.33%)
Feb 28, 2012 34.89 34.97 34.49 34.67 637,497 -0.15(-0.44%)
Feb 27, 2012 34.71 34.90 34.60 34.82 2,457,405 +0.00(+0.00%)
Feb 24, 2012 34.81 34.98 34.75 34.82 2,214,274 +0.13(+0.38%)
Feb 23, 2012 34.68 34.84 34.56 34.69 2,403,903 +0.06(+0.18%)
Feb 22, 2012 34.51 34.75 34.44 34.63 584,477 +0.22(+0.65%)
Feb 21, 2012 34.46 34.66 34.22 34.41 608,922 -0.03(-0.09%)
Feb 17, 2012 34.59 34.60 34.38 34.44 747,673 +0.05(+0.16%)
Feb 16, 2012 34.32 34.52 34.22 34.39 1,432,361 +0.14(+0.40%)
Feb 15, 2012 34.35 34.68 33.90 34.25 2,152,156 -0.31(-0.89%)
Feb 14, 2012 34.73 34.73 34.34 34.55 920,809 -0.12(-0.33%)
Feb 13, 2012 34.91 35.00 34.55 34.67 760,468 -0.12(-0.35%)
Feb 10, 2012 34.84 34.88 34.65 34.79 531,967 -0.14(-0.40%)
Feb 09, 2012 35.18 35.18 34.79 34.93 538,530 -0.18(-0.52%)
Feb 08, 2012 35.15 35.21 34.92 35.12 501,199 +0.04(+0.11%)
Feb 07, 2012 34.62 35.20 34.62 35.08 609,362 +0.37(+1.06%)
Feb 06, 2012 34.67 34.92 34.65 34.71 583,592 -0.09(-0.26%)
Feb 03, 2012 34.79 34.93 34.49 34.80 631,312 +0.25(+0.71%)
Feb 02, 2012 34.78 34.85 34.52 34.55 677,386 -0.15(-0.44%)
Feb 01, 2012 34.58 34.81 34.51 34.71 707,413 +0.28(+0.83%)
Jan 31, 2012 34.45 34.55 34.27 34.42 781,883 +0.10(+0.29%)
Jan 30, 2012 34.44 34.44 34.13 34.32 1,319,668 -0.19(-0.56%)
Jan 27, 2012 34.48 34.55 34.35 34.52 1,151,258 -0.05(-0.13%)
Jan 26, 2012 34.75 34.75 34.42 34.56 754,225 -0.03(-0.09%)
Jan 25, 2012 33.95 34.62 33.63 34.59 880,436 +0.47(+1.37%)
Jan 24, 2012 34.30 34.30 33.94 34.12 713,405 -0.17(-0.49%)
Jan 23, 2012 34.39 34.54 34.12 34.29 832,485 -0.05(-0.13%)
Jan 20, 2012 34.32 34.49 34.11 34.34 890,491 +0.06(+0.18%)
Jan 19, 2012 34.44 34.51 34.20 34.28 1,373,202 -0.16(-0.47%)
Jan 18, 2012 34.41 34.49 34.12 34.44 1,516,992 +0.06(+0.18%)
Jan 17, 2012 34.06 34.42 33.99 34.38 1,307,049 +0.55(+1.63%)
Jan 13, 2012 33.59 33.83 33.45 33.83 785,389 -0.09(-0.27%)
Jan 12, 2012 33.98 34.05 33.78 33.92 467,678 +0.01(+0.02%)
Jan 11, 2012 33.89 34.02 33.82 33.91 577,232 -0.11(-0.32%)
Jan 10, 2012 33.92 34.10 33.73 34.02 995,103 +0.45(+1.35%)
Jan 09, 2012 33.69 33.73 33.47 33.56 574,984 -0.04(-0.11%)
Jan 06, 2012 33.82 33.86 33.56 33.60 822,867 -0.14(-0.41%)
Jan 05, 2012 33.79 33.89 33.59 33.74 1,176,842 -0.14(-0.41%)
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.