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 (%)
Jun 30, 2008 25.49 25.90 25.49 25.77 1,525,580 +0.15(+0.57%)
Jun 27, 2008 25.98 26.08 25.62 25.62 1,333,971 -0.33(-1.29%)
Jun 26, 2008 26.24 26.38 25.90 25.96 1,011,690 -0.47(-1.79%)
Jun 25, 2008 26.22 26.52 26.08 26.43 1,160,086 +0.34(+1.31%)
Jun 24, 2008 26.45 26.53 26.09 26.09 1,206,982 -0.38(-1.42%)
Jun 23, 2008 26.68 27.02 26.45 26.47 892,438 -0.03(-0.13%)
Jun 20, 2008 26.86 26.96 26.41 26.50 1,469,984 -0.50(-1.86%)
Jun 19, 2008 27.25 27.25 26.82 27.00 1,122,897 -0.17(-0.64%)
Jun 18, 2008 26.78 27.53 26.29 27.18 2,307,827 -0.56(-2.03%)
Jun 17, 2008 27.76 27.89 27.62 27.74 686,433 +0.04(+0.15%)
Jun 16, 2008 27.53 27.71 27.23 27.70 630,344 +0.13(+0.48%)
Jun 13, 2008 27.39 27.65 27.20 27.57 738,702 +0.26(+0.94%)
Jun 12, 2008 27.58 27.64 27.30 27.31 985,900 -0.18(-0.66%)
Jun 11, 2008 27.76 27.76 27.39 27.49 961,624 -0.17(-0.63%)
Jun 10, 2008 27.50 27.77 27.29 27.66 1,102,354 -0.01(-0.03%)
Jun 09, 2008 27.55 27.80 27.48 27.67 999,206 +0.15(+0.56%)
Jun 06, 2008 28.29 28.33 27.48 27.52 1,129,824 -1.05(-3.68%)
Jun 05, 2008 28.42 28.57 28.07 28.57 1,218,453 +0.32(+1.13%)
Jun 04, 2008 27.64 28.26 27.59 28.25 1,118,565 +0.62(+2.24%)
Jun 03, 2008 27.94 28.10 27.50 27.63 922,513 -0.20(-0.73%)
Jun 02, 2008 27.94 28.02 27.65 27.83 683,609 -0.13(-0.45%)
May 30, 2008 28.34 28.38 27.82 27.96 1,268,351 -0.34(-1.21%)
May 29, 2008 28.17 28.47 28.15 28.30 873,278 +0.14(+0.49%)
May 28, 2008 28.12 28.16 27.76 28.16 837,469 +0.17(+0.62%)
May 27, 2008 27.96 28.19 27.73 27.99 760,633 +0.13(+0.45%)
May 26, 2008 28.59 28.59 27.81 27.86 0 +0.00(+0.00%)
May 23, 2008 28.59 28.59 27.81 27.86 916,167 -0.72(-2.53%)
May 22, 2008 28.31 28.67 28.26 28.58 591,803 +0.27(+0.96%)
May 21, 2008 28.45 28.78 28.22 28.31 809,954 -0.14(-0.49%)
May 20, 2008 28.24 28.61 28.24 28.45 608,367 +0.08(+0.27%)
May 19, 2008 28.38 28.51 28.17 28.38 759,372 +0.20(+0.72%)
May 16, 2008 27.85 28.30 27.85 28.17 622,963 +0.24(+0.87%)
May 15, 2008 28.18 28.23 27.85 27.93 520,311 -0.29(-1.01%)
May 14, 2008 27.99 28.27 27.85 28.22 764,991 +0.34(+1.22%)
May 13, 2008 27.73 27.96 27.53 27.87 717,295 +0.00(+0.00%)
May 12, 2008 27.34 27.87 27.33 27.87 644,234 +0.43(+1.57%)
May 09, 2008 27.94 27.94 26.67 27.44 3,100,828 -0.59(-2.11%)
May 08, 2008 27.58 28.42 27.55 28.03 927,964 +0.34(+1.23%)
May 07, 2008 27.92 28.02 27.64 27.69 892,514 -0.25(-0.90%)
May 06, 2008 27.77 28.04 27.42 27.94 997,910 +0.23(+0.83%)
May 05, 2008 28.06 28.06 27.60 27.71 758,920 -0.34(-1.22%)
May 02, 2008 28.25 28.42 27.94 28.05 692,017 -0.06(-0.20%)
May 01, 2008 27.37 28.25 27.37 28.11 1,306,585 +0.65(+2.36%)
Apr 30, 2008 27.64 27.82 27.40 27.46 1,131,679 -0.20(-0.71%)
Apr 29, 2008 27.63 27.89 27.47 27.66 1,188,961 +0.08(+0.28%)
Apr 28, 2008 27.99 28.03 27.55 27.58 1,039,976 -0.28(-1.00%)
Apr 25, 2008 27.56 27.92 27.55 27.86 893,186 +0.31(+1.14%)
Apr 24, 2008 27.50 28.01 27.27 27.55 2,213,887 +0.52(+1.93%)
Apr 23, 2008 27.16 27.27 26.97 27.02 890,892 +0.06(+0.21%)
Apr 22, 2008 27.05 27.18 26.79 26.97 806,245 -0.22(-0.79%)
Apr 21, 2008 27.17 27.33 26.93 27.18 669,319 -0.13(-0.46%)
Apr 18, 2008 27.63 27.71 27.18 27.31 854,627 +0.21(+0.77%)
Apr 17, 2008 27.03 27.29 26.95 27.10 668,142 -0.04(-0.15%)
Apr 16, 2008 26.70 27.17 26.61 27.14 844,106 +0.59(+2.23%)
Apr 15, 2008 26.51 26.70 26.33 26.55 1,021,370 -0.01(-0.03%)
Apr 14, 2008 26.82 26.89 26.49 26.56 796,494 -0.21(-0.78%)
Apr 11, 2008 26.55 26.89 26.55 26.77 549,606 +0.04(+0.16%)
Apr 10, 2008 26.94 27.01 26.63 26.72 900,328 -0.15(-0.54%)
Apr 09, 2008 26.64 26.87 26.52 26.87 1,079,112 +0.32(+1.21%)
Apr 08, 2008 26.30 26.63 26.15 26.55 478,011 +0.12(+0.45%)
Apr 07, 2008 26.49 26.59 26.29 26.43 421,967 +0.03(+0.13%)
Apr 04, 2008 26.16 26.70 26.10 26.40 559,154 +0.15(+0.56%)
Apr 03, 2008 26.41 26.59 26.23 26.25 798,498 -0.29(-1.08%)
Apr 02, 2008 26.20 26.67 26.09 26.54 1,207,111 +0.48(+1.84%)
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.