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 (%)
Apr 30, 2010 27.63 28.09 27.63 27.84 915,068 +0.28(+1.02%)
Apr 29, 2010 27.45 27.70 27.36 27.56 630,953 +0.25(+0.90%)
Apr 28, 2010 27.14 27.41 27.05 27.31 728,520 +0.31(+1.15%)
Apr 27, 2010 27.54 27.61 27.00 27.00 1,195,646 -0.60(-2.17%)
Apr 26, 2010 27.77 27.82 27.60 27.60 630,454 -0.19(-0.69%)
Apr 23, 2010 27.61 27.80 27.43 27.79 754,966 +0.13(+0.46%)
Apr 22, 2010 27.49 27.68 27.26 27.67 739,001 +0.08(+0.28%)
Apr 21, 2010 27.50 27.67 27.41 27.59 6,857 +0.11(+0.41%)
Apr 20, 2010 27.29 27.48 27.26 27.48 493,978 +0.29(+1.06%)
Apr 19, 2010 27.24 27.31 27.06 27.19 641,556 -0.08(-0.31%)
Apr 16, 2010 27.48 27.48 27.17 27.27 1,181,477 -0.19(-0.69%)
Apr 15, 2010 27.31 27.50 27.17 27.46 842,060 +0.07(+0.26%)
Apr 14, 2010 26.99 27.39 26.88 27.39 1,087,222 +0.44(+1.62%)
Apr 13, 2010 27.05 27.14 26.84 26.95 711,272 -0.06(-0.24%)
Apr 12, 2010 26.95 27.05 26.90 27.02 413,687 +0.12(+0.45%)
Apr 09, 2010 26.83 26.93 26.62 26.90 676,346 +0.09(+0.34%)
Apr 08, 2010 26.93 26.93 26.72 26.81 531,021 -0.20(-0.73%)
Apr 07, 2010 27.15 27.18 26.89 27.00 651,797 -0.14(-0.52%)
Apr 06, 2010 27.05 27.20 27.01 27.14 885,705 +0.03(+0.10%)
Apr 05, 2010 27.11 27.15 27.02 27.12 671,102 +0.12(+0.44%)
Apr 01, 2010 26.71 27.00 27.00 27.00 808,613 +0.48(+1.81%)
Mar 31, 2010 26.62 26.67 26.45 26.52 821,503 -0.23(-0.84%)
Mar 30, 2010 26.81 26.93 26.69 26.74 689,347 -0.08(-0.29%)
Mar 29, 2010 26.61 26.82 26.59 26.82 993,559 +0.25(+0.93%)
Mar 26, 2010 26.66 26.66 26.43 26.57 618,060 +0.03(+0.11%)
Mar 25, 2010 26.61 26.69 26.42 26.54 904,900 +0.03(+0.11%)
Mar 24, 2010 26.81 26.81 26.43 26.52 729,127 -0.28(-1.05%)
Mar 23, 2010 26.64 26.81 26.59 26.80 848,428 +0.18(+0.66%)
Mar 22, 2010 26.61 26.73 26.52 26.62 885,562 -0.12(-0.45%)
Mar 19, 2010 26.66 26.80 26.52 26.74 1,447,945 +0.12(+0.45%)
Mar 18, 2010 26.52 26.63 26.44 26.62 719,106 +0.08(+0.29%)
Mar 17, 2010 26.34 26.56 26.27 26.54 794,352 +0.16(+0.62%)
Mar 16, 2010 26.17 26.38 26.03 26.38 684,635 +0.21(+0.81%)
Mar 15, 2010 25.99 26.17 25.99 26.17 774,315 +0.12(+0.46%)
Mar 12, 2010 26.26 26.26 25.97 26.05 548,130 -0.08(-0.32%)
Mar 11, 2010 25.96 26.14 25.78 26.14 659,365 +0.12(+0.46%)
Mar 10, 2010 26.00 26.03 25.78 26.02 1,180,144 +0.01(+0.03%)
Mar 09, 2010 26.00 26.07 25.80 26.01 564,560 -0.02(-0.08%)
Mar 08, 2010 26.21 26.24 26.00 26.03 1,131,066 -0.17(-0.66%)
Mar 05, 2010 26.15 26.22 25.95 26.20 1,233,457 +0.08(+0.32%)
Mar 04, 2010 26.14 26.19 25.94 26.12 1,054,184 -0.02(-0.08%)
Mar 03, 2010 26.06 26.31 26.01 26.14 1,006,579 +0.18(+0.70%)
Mar 02, 2010 25.65 26.06 25.65 25.96 989,799 +0.35(+1.36%)
Mar 01, 2010 25.27 25.69 25.27 25.61 832,521 +0.50(+2.00%)
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%)
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.