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 29, 2012 48.00 48.11 47.58 47.84 761,753 +0.42(+0.89%)
Jun 28, 2012 47.04 47.48 46.71 47.42 685,970 +0.15(+0.32%)
Jun 27, 2012 46.80 47.27 46.72 47.27 463,265 +0.63(+1.35%)
Jun 26, 2012 46.57 46.76 46.36 46.64 831,956 +0.24(+0.52%)
Jun 25, 2012 46.37 46.57 46.22 46.40 875,843 -0.16(-0.34%)
Jun 22, 2012 46.90 46.90 46.46 46.56 1,018,284 -0.17(-0.36%)
Jun 21, 2012 47.42 47.68 46.65 46.73 828,006 -0.59(-1.25%)
Jun 20, 2012 47.89 47.89 47.19 47.32 729,135 -0.37(-0.78%)
Jun 19, 2012 48.02 48.08 47.60 47.69 1,092,855 -0.28(-0.58%)
Jun 18, 2012 47.99 48.09 47.86 47.97 638,290 -0.07(-0.15%)
Jun 15, 2012 48.00 48.24 47.85 48.04 655,703 +0.19(+0.40%)
Jun 14, 2012 47.68 47.87 47.59 47.85 563,395 +0.27(+0.57%)
Jun 13, 2012 47.59 47.83 47.31 47.58 464,379 -0.01(-0.02%)
Jun 12, 2012 47.78 47.78 47.11 47.59 619,784 +0.21(+0.44%)
Jun 11, 2012 47.20 47.84 47.13 47.38 963,581 +0.39(+0.83%)
Jun 08, 2012 46.93 47.20 46.89 46.99 1,179,123 -0.10(-0.21%)
Jun 07, 2012 47.18 47.28 46.87 47.09 912,498 -0.41(-0.86%)
Jun 06, 2012 47.09 47.50 46.92 47.50 675,266 +0.49(+1.04%)
Jun 05, 2012 46.76 47.21 46.57 47.01 957,263 +0.31(+0.66%)
Jun 04, 2012 46.87 46.99 46.59 46.70 872,808 -0.06(-0.13%)
Jun 01, 2012 46.46 47.00 46.46 46.76 566,361 -0.19(-0.40%)
May 31, 2012 46.50 47.22 46.50 46.95 652,626 +0.37(+0.79%)
May 30, 2012 46.63 46.96 46.47 46.58 643,503 -0.19(-0.41%)
May 29, 2012 46.73 46.81 46.44 46.77 346,183 +0.12(+0.26%)
May 25, 2012 46.44 46.69 46.39 46.65 335,316 +0.25(+0.54%)
May 24, 2012 46.14 46.54 46.03 46.40 378,566 +0.32(+0.69%)
May 23, 2012 46.37 46.51 45.90 46.08 366,551 -0.41(-0.88%)
May 22, 2012 46.15 46.54 46.05 46.49 582,502 +0.47(+1.02%)
May 21, 2012 45.87 46.03 45.69 46.02 416,781 +0.15(+0.33%)
May 18, 2012 46.19 46.25 45.70 45.87 783,559 -0.20(-0.43%)
May 17, 2012 46.33 46.33 45.95 46.07 525,162 -0.29(-0.63%)
May 16, 2012 46.46 46.49 46.06 46.36 586,270 +0.03(+0.06%)
May 15, 2012 46.72 46.79 46.17 46.33 437,071 -0.32(-0.69%)
May 14, 2012 46.35 46.76 46.06 46.65 479,262 +0.12(+0.26%)
May 11, 2012 46.50 46.79 46.34 46.53 428,463 -0.08(-0.17%)
May 10, 2012 46.16 46.70 46.04 46.61 648,340 +0.80(+1.75%)
May 09, 2012 45.38 46.00 45.33 45.81 735,110 +0.12(+0.26%)
May 08, 2012 45.32 45.78 45.32 45.69 666,940 +0.10(+0.22%)
May 07, 2012 45.57 45.72 45.40 45.59 488,211 -0.08(-0.18%)
May 04, 2012 45.63 46.16 45.63 45.67 669,964 -0.20(-0.44%)
May 03, 2012 45.74 46.47 45.51 45.87 601,500 -0.10(-0.22%)
May 02, 2012 46.20 46.20 45.86 45.97 479,031 -0.40(-0.86%)
May 01, 2012 46.20 46.64 45.95 46.37 514,613 +0.25(+0.54%)
Apr 30, 2012 46.08 46.25 45.90 46.12 603,911 +0.00(+0.00%)
Apr 27, 2012 45.97 46.20 45.84 46.12 366,588 +0.27(+0.59%)
Apr 26, 2012 45.60 45.92 45.35 45.85 372,598 +0.21(+0.46%)
Apr 25, 2012 45.83 45.83 45.45 45.64 579,617 +0.05(+0.11%)
Apr 24, 2012 45.27 45.61 45.19 45.59 829,126 +0.41(+0.91%)
Apr 23, 2012 45.34 45.34 44.89 45.18 859,819 -0.41(-0.90%)
Apr 20, 2012 44.99 45.60 44.97 45.59 668,101 +0.73(+1.63%)
Apr 19, 2012 44.88 45.07 44.61 44.86 455,714 +0.02(+0.04%)
Apr 18, 2012 44.78 44.97 44.62 44.84 421,115 -0.11(-0.24%)
Apr 17, 2012 44.50 44.95 44.19 44.95 600,119 +0.59(+1.33%)
Apr 16, 2012 43.46 44.64 43.32 44.36 1,143,885 +0.08(+0.18%)
Apr 13, 2012 44.33 44.81 44.27 44.28 570,160 -0.12(-0.27%)
Apr 12, 2012 43.99 44.40 43.80 44.40 551,153 +0.40(+0.91%)
Apr 11, 2012 44.32 44.32 43.94 44.00 429,143 -0.01(-0.02%)
Apr 10, 2012 44.65 44.65 43.91 44.01 688,899 -0.76(-1.70%)
Apr 09, 2012 44.57 44.88 44.57 44.77 374,757 -0.28(-0.62%)
Apr 05, 2012 45.09 45.16 44.75 45.05 405,033 -0.15(-0.33%)
Apr 04, 2012 45.00 45.33 44.95 45.20 456,873 -0.14(-0.31%)
Apr 03, 2012 45.64 45.68 45.01 45.34 880,154 -0.26(-0.57%)
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.