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 (%)
Apr 30, 2009 21.35 21.45 20.93 21.05 1,609,063 -0.20(-0.92%)
Apr 29, 2009 21.23 21.50 21.14 21.24 1,201,260 +0.09(+0.43%)
Apr 28, 2009 21.08 21.38 20.96 21.15 1,078,362 -0.01(-0.07%)
Apr 27, 2009 21.01 21.36 20.99 21.17 1,441,351 -0.01(-0.07%)
Apr 24, 2009 21.47 21.47 21.02 21.18 1,254,598 -0.20(-0.94%)
Apr 23, 2009 21.22 21.47 20.89 21.38 1,753,151 -0.01(-0.03%)
Apr 22, 2009 21.31 21.68 21.11 21.39 1,829,529 -0.06(-0.26%)
Apr 21, 2009 21.25 21.65 21.25 21.45 1,007,705 +0.05(+0.23%)
Apr 20, 2009 21.28 21.63 21.18 21.40 1,174,544 -0.09(-0.42%)
Apr 17, 2009 21.65 21.82 21.45 21.49 2,501,407 -0.16(-0.74%)
Apr 16, 2009 21.56 21.73 21.40 21.65 1,397,767 +0.17(+0.81%)
Apr 15, 2009 21.28 21.52 21.17 21.47 1,202,825 +0.23(+1.08%)
Apr 14, 2009 21.28 21.50 21.15 21.24 1,763,033 -0.20(-0.94%)
Apr 13, 2009 22.03 22.03 21.29 21.45 1,643,810 -0.06(-0.29%)
Apr 09, 2009 21.74 22.78 21.18 21.51 1,271,463 +0.15(+0.68%)
Apr 08, 2009 21.24 21.43 21.05 21.36 684,527 +0.17(+0.79%)
Apr 07, 2009 21.24 21.39 20.94 21.19 944,356 -0.11(-0.52%)
Apr 06, 2009 21.16 21.54 21.01 21.31 1,220,288 +0.00(+0.00%)
Apr 03, 2009 21.54 21.71 21.06 21.31 1,726,766 -0.26(-1.23%)
Apr 02, 2009 21.74 21.83 21.20 21.57 2,331,060 +0.15(+0.68%)
Apr 01, 2009 21.42 21.56 21.21 21.42 1,202,264 -0.09(-0.42%)
Mar 31, 2009 21.26 21.81 21.14 21.51 1,903,140 +0.34(+1.61%)
Mar 30, 2009 21.23 21.43 20.96 21.17 1,772,589 -0.67(-3.06%)
Mar 26, 2009 21.37 21.84 21.11 21.84 1,917,655 +0.57(+2.68%)
Mar 25, 2009 21.27 21.59 20.99 21.27 1,829,671 +0.04(+0.20%)
Mar 24, 2009 21.44 21.58 21.18 21.23 1,084,334 -0.41(-1.90%)
Mar 23, 2009 21.09 21.64 21.08 21.64 1,374,790 +0.68(+3.26%)
Mar 20, 2009 20.98 21.47 20.94 20.96 3,302,778 +0.07(+0.33%)
Mar 19, 2009 20.77 20.97 20.55 20.89 1,437,151 +0.19(+0.91%)
Mar 18, 2009 19.94 20.86 19.82 20.70 2,045,716 +0.72(+3.63%)
Mar 17, 2009 19.50 19.98 19.40 19.98 1,692,820 +0.45(+2.28%)
Mar 16, 2009 19.14 19.90 19.14 19.53 1,555,104 +0.40(+2.11%)
Mar 13, 2009 18.67 19.16 18.63 19.13 0 +0.49(+2.65%)
Mar 12, 2009 18.37 18.68 18.16 18.63 2,211,347 +0.26(+1.44%)
Mar 11, 2009 18.60 18.65 18.12 18.37 2,087,130 -0.13(-0.68%)
Mar 10, 2009 18.54 18.83 18.42 18.49 2,216,848 +0.08(+0.42%)
Mar 09, 2009 18.83 18.94 18.28 18.42 1,737,343 -0.63(-3.33%)
Mar 06, 2009 19.43 19.59 18.69 19.05 0 -0.37(-1.90%)
Mar 05, 2009 19.75 20.03 19.22 19.42 2,047,403 -0.70(-3.46%)
Mar 04, 2009 20.11 20.44 19.62 20.11 1,781,953 -0.04(-0.21%)
Mar 02, 2009 20.64 20.91 20.09 20.16 1,355,138 -0.83(-3.95%)
Feb 27, 2009 21.14 21.38 20.65 20.99 0 -0.35(-1.63%)
Feb 26, 2009 21.47 21.62 21.29 21.33 2,053,597 -0.08(-0.36%)
Feb 25, 2009 21.59 21.71 21.13 21.41 2,461,253 -0.31(-1.41%)
Feb 24, 2009 21.45 21.84 21.37 21.72 1,548,310 +0.38(+1.76%)
Feb 23, 2009 21.70 21.77 21.25 21.34 2,763,277 -0.24(-1.10%)
Feb 20, 2009 21.72 22.09 20.99 21.58 2,273,283 -0.13(-0.61%)
Feb 19, 2009 22.05 22.22 21.62 21.71 1,502,955 -0.33(-1.52%)
Feb 18, 2009 22.27 22.28 21.86 22.04 1,403,917 -0.12(-0.53%)
Feb 17, 2009 22.84 22.89 22.16 22.16 1,618,138 -1.23(-5.24%)
Feb 13, 2009 23.63 23.75 23.26 23.39 1,414,386 -0.30(-1.26%)
Feb 12, 2009 23.44 24.73 22.70 23.69 1,903,229 -0.08(-0.35%)
Feb 11, 2009 24.18 24.67 23.66 23.77 2,157,732 -0.02(-0.09%)
Feb 10, 2009 24.01 24.31 23.67 23.79 2,146,609 -0.36(-1.50%)
Feb 09, 2009 24.45 24.60 23.87 24.15 1,282,440 -0.38(-1.56%)
Feb 06, 2009 24.42 24.76 24.22 24.54 806,395 +0.22(+0.89%)
Feb 05, 2009 24.16 24.54 23.90 24.32 1,123,368 +0.14(+0.58%)
Feb 04, 2009 24.08 24.38 23.90 24.18 1,406,178 +0.15(+0.64%)
Feb 03, 2009 23.90 24.15 23.69 24.03 1,204,974 +0.11(+0.47%)
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.