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 (%)
Jul 31, 2009 24.76 24.91 24.38 24.62 1,340,700 -0.14(-0.56%)
Jul 30, 2009 25.34 25.35 24.53 24.76 1,020,942 +0.16(+0.65%)
Jul 29, 2009 24.47 24.80 24.29 24.60 685,358 -0.03(-0.14%)
Jul 28, 2009 24.66 24.70 24.46 24.64 773,456 -0.15(-0.59%)
Jul 27, 2009 24.69 24.80 24.55 24.78 528,121 -0.15(-0.61%)
Jul 24, 2009 24.47 24.94 24.46 24.93 2,502 +0.36(+1.45%)
Jul 23, 2009 24.08 24.68 24.06 24.58 1,044,269 +0.50(+2.08%)
Jul 22, 2009 24.05 24.23 23.92 24.08 684,578 -0.02(-0.09%)
Jul 21, 2009 23.69 24.10 23.49 24.10 1,432,616 +0.50(+2.12%)
Jul 20, 2009 23.45 23.62 23.17 23.60 698,198 +0.19(+0.80%)
Jul 17, 2009 23.53 23.53 23.13 23.41 1,079,902 -0.14(-0.59%)
Jul 16, 2009 23.49 23.62 23.16 23.55 912,709 -0.03(-0.12%)
Jul 15, 2009 23.22 23.60 22.96 23.58 1,161,022 +0.52(+2.27%)
Jul 14, 2009 22.72 23.08 22.64 23.05 1,397,963 +0.36(+1.60%)
Jul 13, 2009 22.37 22.73 22.11 22.69 749,026 +0.38(+1.72%)
Jul 10, 2009 22.41 22.41 22.09 22.31 564,529 -0.06(-0.25%)
Jul 09, 2009 22.41 22.52 22.07 22.36 755,997 -0.02(-0.09%)
Jul 08, 2009 22.40 22.64 22.18 22.39 918,259 +0.03(+0.16%)
Jul 07, 2009 22.52 22.57 22.32 22.35 913,152 -0.24(-1.05%)
Jul 06, 2009 22.27 22.71 22.22 22.59 766,153 +0.22(+1.00%)
Jul 02, 2009 22.75 22.89 22.31 22.36 745,190 -0.59(-2.58%)
Jul 01, 2009 22.77 23.12 22.56 22.96 859,864 +0.34(+1.51%)
Jun 30, 2009 22.68 22.75 22.34 22.62 1,219,698 -0.08(-0.37%)
Jun 29, 2009 22.35 22.71 22.29 22.70 614,150 +0.33(+1.46%)
Jun 26, 2009 22.41 22.48 22.16 22.37 1,227,951 -0.04(-0.19%)
Jun 25, 2009 21.96 22.42 21.93 22.41 938,862 +0.49(+2.26%)
Jun 24, 2009 22.02 22.09 21.79 21.92 866,155 +0.06(+0.29%)
Jun 23, 2009 22.07 22.14 21.81 21.86 1,222,126 -0.29(-1.32%)
Jun 22, 2009 21.68 22.29 21.62 22.15 1,177,564 +0.34(+1.56%)
Jun 19, 2009 22.20 22.32 21.81 21.81 1,568,718 -0.37(-1.66%)
Jun 18, 2009 21.85 22.25 21.06 22.18 1,183,020 +0.37(+1.69%)
Jun 17, 2009 21.73 22.12 21.70 21.81 1,291,213 +0.17(+0.77%)
Jun 16, 2009 21.74 21.84 21.53 21.64 723,609 +0.01(+0.03%)
Jun 15, 2009 21.67 21.83 21.35 21.63 1,062,958 -0.20(-0.93%)
Jun 12, 2009 21.48 21.97 21.27 21.84 992,898 +0.26(+1.19%)
Jun 11, 2009 21.28 21.80 21.20 21.58 1,354,189 +0.36(+1.71%)
Jun 10, 2009 21.13 21.32 21.01 21.22 994,081 +0.21(+0.99%)
Jun 09, 2009 21.21 21.26 20.91 21.01 958,740 -0.18(-0.85%)
Jun 08, 2009 21.07 21.38 20.92 21.19 1,143,708 -0.32(-1.49%)
Jun 05, 2009 21.52 21.63 21.21 21.51 1,340,333 +0.13(+0.59%)
Jun 04, 2009 21.37 21.40 21.22 21.38 911,179 +0.03(+0.16%)
Jun 03, 2009 21.45 21.51 21.10 21.35 1,329,618 -0.10(-0.49%)
Jun 02, 2009 21.51 21.59 21.34 21.45 1,352,169 -0.06(-0.26%)
Jun 01, 2009 21.14 21.59 20.98 21.51 1,533,703 +0.60(+2.86%)
May 29, 2009 20.85 20.99 20.55 20.91 1,523,435 +0.11(+0.54%)
May 28, 2009 20.53 20.96 20.43 20.80 1,372,936 +0.38(+1.88%)
May 27, 2009 20.64 20.66 20.30 20.41 1,499,666 -0.18(-0.88%)
May 26, 2009 19.83 20.64 19.69 20.60 1,769,263 +0.82(+4.16%)
May 22, 2009 19.78 20.06 19.68 19.77 930,619 +0.06(+0.32%)
May 21, 2009 19.94 19.95 19.65 19.71 1,303,572 -0.33(-1.67%)
May 20, 2009 20.47 20.50 20.03 20.05 1,578,898 -0.29(-1.44%)
May 19, 2009 20.20 20.58 20.20 20.34 1,283,701 +0.19(+0.93%)
May 18, 2009 20.20 20.35 19.82 20.15 1,550,033 +0.10(+0.52%)
May 15, 2009 20.64 20.64 19.95 20.05 2,040,912 -0.67(-3.23%)
May 14, 2009 20.92 21.12 20.53 20.71 1,614,216 -0.14(-0.67%)
May 13, 2009 21.27 21.48 20.85 20.85 1,773,606 -0.58(-2.70%)
May 12, 2009 21.40 21.65 21.33 21.43 1,615,337 +0.06(+0.26%)
May 11, 2009 21.26 21.68 21.26 21.38 1,293,026 -0.11(-0.52%)
May 08, 2009 21.38 21.93 21.33 21.49 1,125,049 +0.25(+1.18%)
May 07, 2009 21.07 21.46 21.07 21.24 1,308,314 +0.17(+0.83%)
May 06, 2009 21.31 21.49 20.99 21.06 1,487,954 -0.08(-0.36%)
May 05, 2009 21.31 21.38 21.08 21.14 1,145,794 -0.29(-1.37%)
May 04, 2009 21.31 21.43 21.27 21.43 1,213,415 -0.01(-0.06%)
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.