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, 2011 30.75 31.12 30.70 30.72 916,735 -0.27(-0.86%)
Sep 29, 2011 30.70 31.09 30.56 30.98 864,409 +0.62(+2.05%)
Sep 28, 2011 30.97 31.03 30.36 30.36 1,011,901 -0.44(-1.43%)
Sep 27, 2011 31.13 31.24 30.72 30.80 1,166,289 +0.07(+0.22%)
Sep 26, 2011 30.44 30.75 30.27 30.73 2,075,705 +0.55(+1.81%)
Sep 23, 2011 29.88 30.37 29.78 30.18 1,121,703 +0.30(+0.99%)
Sep 22, 2011 29.68 29.99 29.35 29.89 1,773,606 -0.34(-1.13%)
Sep 21, 2011 31.04 31.09 30.22 30.23 1,329,845 -0.84(-2.69%)
Sep 20, 2011 30.35 31.57 30.28 31.06 2,321,804 +0.84(+2.79%)
Sep 19, 2011 29.93 30.30 29.88 30.22 1,029,396 -0.06(-0.20%)
Sep 16, 2011 30.24 30.62 30.21 30.28 1,256,768 +0.14(+0.45%)
Sep 15, 2011 30.08 30.28 29.84 30.15 868,378 +0.31(+1.04%)
Sep 14, 2011 29.45 30.06 29.30 29.83 1,123,479 +0.46(+1.58%)
Sep 13, 2011 29.20 29.42 28.96 29.37 905,152 +0.18(+0.62%)
Sep 12, 2011 28.91 29.19 28.66 29.19 862,345 +0.08(+0.26%)
Sep 09, 2011 29.54 29.54 28.95 29.11 1,045,882 -0.58(-1.97%)
Sep 08, 2011 29.74 30.19 29.67 29.70 1,110,298 -0.14(-0.46%)
Sep 07, 2011 29.71 29.90 29.60 29.83 991,059 +0.31(+1.04%)
Sep 06, 2011 28.78 29.56 28.78 29.53 1,991,866 -0.01(-0.05%)
Sep 02, 2011 29.63 29.81 29.52 29.54 889,407 -0.46(-1.55%)
Sep 01, 2011 30.21 30.39 29.95 30.01 907,878 -0.16(-0.52%)
Aug 31, 2011 30.04 30.29 29.95 30.16 1,103,965 +0.23(+0.78%)
Aug 30, 2011 29.85 30.11 29.72 29.93 1,185,005 +0.06(+0.20%)
Aug 29, 2011 29.62 29.87 29.56 29.87 2,349,844 +0.55(+1.89%)
Aug 26, 2011 29.20 29.47 28.57 29.32 3,715,722 +0.01(+0.03%)
Aug 25, 2011 29.99 29.99 29.20 29.31 4,310,975 -0.60(-2.01%)
Aug 24, 2011 29.41 29.95 29.31 29.91 1,723,027 +0.49(+1.66%)
Aug 23, 2011 28.96 29.42 28.76 29.42 1,806,800 +0.49(+1.68%)
Aug 22, 2011 29.38 29.42 28.77 28.93 1,571,419 +0.00(+0.00%)
Aug 19, 2011 28.84 29.28 28.70 28.93 2,895,811 -0.43(-1.46%)
Aug 18, 2011 28.62 29.76 28.52 29.36 5,302,236 +0.40(+1.37%)
Aug 17, 2011 28.96 29.33 28.90 28.96 1,163,924 +0.04(+0.13%)
Aug 16, 2011 28.84 29.00 28.63 28.93 1,459,829 -0.17(-0.59%)
Aug 15, 2011 28.42 29.20 28.42 29.10 1,442,466 +0.91(+3.22%)
Aug 12, 2011 28.62 28.73 28.07 28.19 1,375,152 -0.25(-0.90%)
Aug 11, 2011 27.22 28.70 27.16 28.45 2,141,944 +1.28(+4.72%)
Aug 10, 2011 27.19 27.84 27.00 27.16 2,543,582 -0.45(-1.63%)
Aug 09, 2011 27.48 27.64 25.98 27.61 3,951,063 +1.27(+4.84%)
Aug 08, 2011 27.48 27.73 26.22 26.34 2,422,661 -1.65(-5.90%)
Aug 05, 2011 27.79 28.09 27.07 27.99 3,095,855 +0.48(+1.74%)
Aug 04, 2011 28.61 28.89 27.45 27.51 2,126,034 -1.39(-4.80%)
Aug 03, 2011 28.87 28.93 28.44 28.90 1,654,698 +0.13(+0.44%)
Aug 02, 2011 29.25 29.34 28.72 28.77 1,987,360 -0.61(-2.07%)
Aug 01, 2011 29.62 29.67 29.20 29.38 903,433 -0.02(-0.05%)
Jul 29, 2011 29.47 29.62 29.27 29.39 1,010,410 -0.34(-1.16%)
Jul 28, 2011 29.78 29.90 29.65 29.74 1,194,732 -0.13(-0.45%)
Jul 27, 2011 30.10 30.21 29.83 29.87 1,054,845 -0.25(-0.85%)
Jul 26, 2011 30.31 30.31 30.10 30.13 971,971 -0.20(-0.67%)
Jul 25, 2011 30.24 30.53 30.16 30.33 1,049,655 -0.07(-0.25%)
Jul 22, 2011 30.49 30.52 30.38 30.40 733,112 -0.32(-1.05%)
Jul 21, 2011 30.28 30.75 30.25 30.73 1,300,976 +0.55(+1.84%)
Jul 20, 2011 29.75 30.22 29.64 30.17 1,241,508 +0.49(+1.67%)
Jul 19, 2011 29.54 29.68 29.28 29.68 1,261,380 +0.20(+0.69%)
Jul 18, 2011 29.65 29.73 29.43 29.47 1,350,032 -0.33(-1.11%)
Jul 15, 2011 29.71 29.80 29.45 29.80 2,046,055 +0.19(+0.63%)
Jul 14, 2011 29.59 29.74 29.52 29.62 1,421,028 +0.14(+0.46%)
Jul 13, 2011 29.50 29.64 29.41 29.48 1,152,354 +0.06(+0.20%)
Jul 12, 2011 29.25 29.61 29.25 29.42 898,606 +0.07(+0.26%)
Jul 11, 2011 29.41 29.46 29.22 29.35 624,348 -0.31(-1.06%)
Jul 08, 2011 29.66 29.76 29.59 29.66 1,121,825 -0.13(-0.45%)
Jul 07, 2011 29.84 29.89 29.64 29.80 695,015 +0.13(+0.43%)
Jul 06, 2011 29.52 29.78 29.50 29.67 792,541 +0.04(+0.15%)
Jul 05, 2011 29.89 29.89 29.52 29.62 937,467 -0.27(-0.90%)
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.