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, 2009 24.59 24.59 24.15 24.31 1,639,298 -0.28(-1.13%)
Sep 29, 2009 24.68 24.71 24.48 24.59 887,061 -0.10(-0.42%)
Sep 28, 2009 24.59 24.74 24.52 24.69 814,472 +0.19(+0.79%)
Sep 25, 2009 24.48 24.57 24.41 24.50 1,439,615 -0.02(-0.09%)
Sep 24, 2009 24.50 24.65 24.44 24.52 1,177,191 -0.01(-0.03%)
Sep 23, 2009 24.54 24.85 24.43 24.52 922,226 +0.08(+0.31%)
Sep 22, 2009 24.63 24.70 24.38 24.45 852,706 -0.14(-0.57%)
Sep 21, 2009 24.59 24.82 24.41 24.59 1,328,084 -0.15(-0.62%)
Sep 18, 2009 24.35 24.74 24.15 24.74 4,846,720 +0.75(+3.14%)
Sep 17, 2009 24.06 24.22 23.97 23.99 1,245,407 +0.03(+0.15%)
Sep 16, 2009 23.87 24.08 23.68 23.95 964,025 +0.20(+0.82%)
Sep 15, 2009 23.76 23.85 23.66 23.76 1,439,587 +0.03(+0.12%)
Sep 14, 2009 23.57 23.74 23.47 23.73 1,290,297 +0.15(+0.62%)
Sep 11, 2009 23.78 23.83 23.54 23.58 1,089,119 -0.20(-0.82%)
Sep 10, 2009 23.79 23.98 23.64 23.78 1,253,532 -0.06(-0.26%)
Sep 09, 2009 23.92 23.95 23.73 23.84 1,291,055 +0.00(+0.00%)
Sep 08, 2009 23.92 24.02 23.51 23.84 1,645,765 -0.21(-0.87%)
Sep 04, 2009 24.01 24.08 23.81 24.05 963,262 +0.10(+0.41%)
Sep 03, 2009 24.10 24.10 23.74 23.95 1,146,331 -0.01(-0.03%)
Sep 02, 2009 24.20 24.27 23.93 23.96 1,570,063 -0.24(-0.98%)
Sep 01, 2009 24.10 24.39 24.01 24.20 1,802,446 +0.04(+0.17%)
Aug 31, 2009 24.23 24.36 24.10 24.15 1,142,650 -0.19(-0.77%)
Aug 28, 2009 24.45 24.45 24.18 24.34 993,057 +0.06(+0.26%)
Aug 27, 2009 24.23 24.35 24.18 24.28 1,313,796 +0.00(+0.00%)
Aug 26, 2009 24.23 24.30 24.13 24.28 1,010,016 +0.05(+0.20%)
Aug 25, 2009 24.26 24.38 24.20 24.23 1,237,689 -0.03(-0.11%)
Aug 24, 2009 24.22 24.30 24.15 24.26 1,083,423 +0.06(+0.26%)
Aug 21, 2009 23.97 24.25 23.86 24.20 915,737 +0.31(+1.31%)
Aug 20, 2009 23.77 23.88 23.67 23.88 651,753 +0.12(+0.50%)
Aug 19, 2009 23.40 23.82 23.40 23.76 931,920 +0.24(+1.01%)
Aug 18, 2009 23.40 23.63 23.33 23.53 1,559,630 +0.13(+0.57%)
Aug 17, 2009 23.28 23.44 23.03 23.40 1,083,264 +0.00(+0.00%)
Aug 14, 2009 23.46 23.54 23.20 23.40 888,230 -0.01(-0.06%)
Aug 13, 2009 23.58 23.58 23.33 23.41 1,071,036 -0.06(-0.27%)
Aug 12, 2009 23.47 23.61 23.33 23.47 1,777,065 -0.03(-0.12%)
Aug 11, 2009 23.42 23.65 23.35 23.50 1,717,788 +0.06(+0.24%)
Aug 10, 2009 23.58 23.63 23.33 23.44 1,691,205 -0.20(-0.83%)
Aug 07, 2009 23.64 23.81 23.41 23.64 1,187,919 +0.07(+0.30%)
Aug 06, 2009 23.83 23.83 23.38 23.57 1,382,165 -0.09(-0.38%)
Aug 05, 2009 24.17 24.25 23.58 23.66 1,345,525 -0.45(-1.88%)
Aug 04, 2009 24.20 24.29 23.99 24.11 948,194 -0.10(-0.43%)
Aug 03, 2009 24.81 24.86 24.09 24.22 1,507,333 -0.40(-1.64%)
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%)
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.