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 (%)
Sep 30, 2008 27.62 27.70 26.55 27.11 1,286,343 -0.04(-0.15%)
Sep 29, 2008 27.94 28.10 26.89 27.16 1,800,523 -1.11(-3.94%)
Sep 26, 2008 27.87 28.34 27.71 28.27 0 +0.19(+0.67%)
Sep 25, 2008 27.48 28.13 27.48 28.08 1,030,247 +0.73(+2.67%)
Sep 24, 2008 27.55 27.63 26.90 27.35 1,016,154 -0.10(-0.38%)
Sep 23, 2008 27.84 28.14 27.26 27.46 1,311,110 -0.44(-1.57%)
Sep 22, 2008 29.20 29.21 27.89 27.89 1,694,787 -1.29(-4.42%)
Sep 19, 2008 28.49 30.69 28.33 29.18 0 +0.65(+2.27%)
Sep 18, 2008 26.66 28.54 26.40 28.54 3,529,670 +1.97(+7.42%)
Sep 17, 2008 27.23 27.27 26.55 26.56 1,923,332 -0.91(-3.32%)
Sep 16, 2008 27.14 27.61 26.45 27.48 1,641,130 +0.17(+0.64%)
Sep 15, 2008 27.19 27.94 26.82 27.30 1,560,793 -0.31(-1.11%)
Sep 12, 2008 27.57 27.96 27.53 27.61 1,716,342 -0.19(-0.68%)
Sep 11, 2008 27.76 28.07 27.55 27.80 1,399,525 -0.16(-0.57%)
Sep 10, 2008 27.50 28.17 27.23 27.96 2,292,070 +0.61(+2.22%)
Sep 09, 2008 27.44 27.67 27.11 27.35 1,307,909 -0.01(-0.05%)
Sep 08, 2008 26.75 27.42 26.65 27.37 1,444,705 +0.75(+2.80%)
Sep 05, 2008 26.68 26.81 26.24 26.62 0 -0.24(-0.91%)
Sep 04, 2008 27.08 27.30 26.66 26.86 1,034,737 -0.27(-1.00%)
Sep 03, 2008 27.31 27.45 27.02 27.14 862,781 -0.22(-0.79%)
Sep 02, 2008 27.57 27.80 27.25 27.35 823,716 +0.05(+0.18%)
Aug 29, 2008 27.65 27.71 27.30 27.30 573,757 -0.39(-1.41%)
Aug 28, 2008 27.51 27.69 27.40 27.69 681,721 +0.23(+0.84%)
Aug 27, 2008 26.78 27.53 26.48 27.46 943,976 +0.78(+2.92%)
Aug 26, 2008 26.48 26.68 26.47 26.68 923,989 +0.24(+0.92%)
Aug 25, 2008 26.58 26.58 26.20 26.44 609,631 -0.21(-0.78%)
Aug 22, 2008 26.61 26.73 26.52 26.65 398,868 +0.10(+0.39%)
Aug 21, 2008 26.40 26.77 26.38 26.54 659,099 +0.02(+0.08%)
Aug 20, 2008 26.47 26.66 26.36 26.52 744,868 +0.13(+0.50%)
Aug 19, 2008 26.39 26.52 26.24 26.39 469,123 +0.00(+0.00%)
Aug 18, 2008 26.16 26.59 26.13 26.39 492,688 +0.26(+0.99%)
Aug 15, 2008 26.20 26.40 25.97 26.13 0 +0.07(+0.27%)
Aug 14, 2008 26.39 26.53 26.01 26.06 507,587 -0.41(-1.55%)
Aug 13, 2008 26.43 26.55 26.20 26.47 551,072 +0.03(+0.11%)
Aug 12, 2008 26.78 26.78 26.34 26.45 641,359 -0.27(-1.02%)
Aug 11, 2008 26.60 26.91 26.23 26.72 603,023 +0.10(+0.37%)
Aug 08, 2008 26.03 26.65 25.93 26.62 687,056 +0.68(+2.63%)
Aug 07, 2008 25.87 26.45 25.79 25.94 1,648,372 +0.07(+0.27%)
Aug 06, 2008 25.91 26.20 25.66 25.87 1,301,852 -0.03(-0.11%)
Aug 05, 2008 25.64 26.04 25.37 25.90 969,746 +0.42(+1.64%)
Aug 04, 2008 25.49 25.73 25.32 25.48 915,060 +0.01(+0.05%)
Aug 01, 2008 25.72 27.64 25.17 25.46 1,965,582 +0.26(+1.02%)
Jul 31, 2008 25.19 25.32 25.07 25.21 1,017,534 -0.08(-0.33%)
Jul 30, 2008 24.93 25.31 24.91 25.29 929,885 +0.46(+1.85%)
Jul 29, 2008 24.83 24.86 24.60 24.83 857,119 +0.12(+0.48%)
Jul 28, 2008 24.45 24.87 24.44 24.71 469,619 +0.12(+0.48%)
Jul 25, 2008 25.03 25.13 24.48 24.59 1,061,706 -0.36(-1.45%)
Jul 24, 2008 24.89 25.07 24.73 24.96 849,842 +0.03(+0.11%)
Jul 23, 2008 25.11 25.15 24.66 24.93 1,147,686 -0.21(-0.83%)
Jul 22, 2008 24.95 25.46 24.85 25.14 1,011,728 +0.12(+0.47%)
Jul 21, 2008 24.79 25.07 24.52 25.02 914,572 +0.36(+1.44%)
Jul 18, 2008 25.03 25.14 24.39 24.66 936,058 -0.09(-0.37%)
Jul 17, 2008 24.89 24.89 24.40 24.75 1,554,020 -0.09(-0.36%)
Jul 16, 2008 25.15 25.25 24.77 24.84 700,336 -0.31(-1.25%)
Jul 15, 2008 25.19 25.35 25.01 25.16 1,055,171 -0.20(-0.80%)
Jul 14, 2008 25.79 25.82 25.09 25.36 1,053,487 -0.30(-1.17%)
Jul 11, 2008 25.69 25.99 25.44 25.66 914,866 -0.29(-1.13%)
Jul 10, 2008 25.83 26.05 25.78 25.95 1,059,919 +0.10(+0.40%)
Jul 09, 2008 25.75 25.94 25.58 25.85 1,081,902 +0.08(+0.30%)
Jul 08, 2008 25.46 25.77 25.43 25.77 1,161,014 +0.32(+1.26%)
Jul 07, 2008 25.50 25.76 25.28 25.45 1,092,757 +0.03(+0.14%)
Jul 04, 2008 25.67 25.86 25.25 25.42 675,075 +0.00(+0.00%)
Jul 03, 2008 25.67 25.86 25.25 25.42 675,075 -0.23(-0.90%)
Jul 02, 2008 25.83 25.97 25.65 25.65 1,198,400 -0.17(-0.67%)
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.