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 (%)
Dec 31, 2012 36.08 36.60 35.84 36.58 948,844 +0.43(+1.20%)
Dec 28, 2012 36.33 36.63 36.14 36.14 379,363 -0.42(-1.14%)
Dec 27, 2012 36.54 36.73 36.08 36.56 645,565 -0.05(-0.13%)
Dec 26, 2012 36.92 36.98 36.59 36.61 415,077 -0.27(-0.74%)
Dec 24, 2012 36.98 37.00 36.66 36.88 239,183 -0.16(-0.43%)
Dec 21, 2012 36.84 37.42 36.76 37.04 1,215,276 -0.17(-0.45%)
Dec 20, 2012 37.13 37.30 37.00 37.21 440,980 +0.09(+0.24%)
Dec 19, 2012 37.58 37.58 37.08 37.12 633,780 -0.44(-1.17%)
Dec 18, 2012 37.45 37.59 37.14 37.56 603,320 +0.24(+0.64%)
Dec 17, 2012 36.61 37.33 36.46 37.32 693,540 +0.75(+2.04%)
Dec 14, 2012 36.74 36.80 36.56 36.58 509,789 -0.18(-0.48%)
Dec 13, 2012 36.96 36.97 36.69 36.75 551,106 -0.25(-0.67%)
Dec 12, 2012 37.06 37.30 36.92 37.00 742,863 -0.06(-0.15%)
Dec 11, 2012 36.96 37.17 36.82 37.06 838,562 +0.13(+0.35%)
Dec 10, 2012 36.67 36.93 36.61 36.93 1,101,721 +0.14(+0.39%)
Dec 07, 2012 36.76 36.91 36.52 36.78 748,573 +0.10(+0.26%)
Dec 06, 2012 36.93 36.96 36.58 36.69 711,500 -0.04(-0.12%)
Dec 05, 2012 36.33 36.91 36.20 36.73 1,284,975 +0.49(+1.36%)
Dec 04, 2012 36.60 36.69 36.23 36.24 825,072 -0.50(-1.36%)
Nov 30, 2012 36.38 36.75 36.30 36.74 1,561,623 +0.42(+1.16%)
Nov 29, 2012 36.30 36.52 36.21 36.32 1,500,190 +0.05(+0.13%)
Nov 28, 2012 36.14 36.35 35.84 36.27 832,194 +0.14(+0.39%)
Nov 27, 2012 35.93 36.30 35.93 36.13 979,444 +0.10(+0.26%)
Nov 26, 2012 35.76 36.23 35.74 36.03 1,096,162 +0.25(+0.71%)
Nov 23, 2012 35.95 36.11 35.62 35.78 476,780 -0.13(-0.35%)
Nov 21, 2012 36.07 36.11 35.65 35.91 951,154 -0.13(-0.35%)
Nov 20, 2012 36.07 36.17 35.79 36.03 1,185,221 -0.12(-0.33%)
Nov 19, 2012 36.72 36.83 35.95 36.15 1,116,275 -0.40(-1.08%)
Nov 16, 2012 36.18 36.58 35.99 36.55 1,257,143 +0.47(+1.30%)
Nov 15, 2012 36.40 36.60 35.88 36.08 787,143 -0.31(-0.85%)
Nov 14, 2012 36.62 36.78 36.23 36.39 870,626 -0.19(-0.52%)
Nov 13, 2012 36.67 36.78 36.46 36.58 1,552,656 -0.10(-0.26%)
Nov 12, 2012 36.77 36.79 36.38 36.68 864,892 -0.16(-0.43%)
Nov 09, 2012 36.80 36.97 36.64 36.83 849,720 -0.11(-0.30%)
Nov 08, 2012 37.18 37.40 36.95 36.95 775,652 -0.02(-0.06%)
Nov 07, 2012 37.66 37.71 36.72 36.97 836,737 -0.89(-2.35%)
Nov 06, 2012 38.10 38.37 37.79 37.86 648,240 -0.13(-0.33%)
Nov 05, 2012 38.26 38.33 37.96 37.98 577,845 -0.44(-1.16%)
Nov 02, 2012 38.98 39.02 38.40 38.43 482,353 -0.41(-1.06%)
Nov 01, 2012 39.04 39.08 38.74 38.84 554,326 -0.07(-0.18%)
Oct 31, 2012 38.83 39.23 38.67 38.91 726,318 +0.35(+0.90%)
Oct 26, 2012 38.56 38.56 38.56 38.56 642,007 +0.03(+0.08%)
Oct 25, 2012 38.25 38.53 38.06 38.53 541,547 +0.36(+0.96%)
Oct 24, 2012 38.38 38.54 38.06 38.17 553,778 -0.20(-0.52%)
Oct 23, 2012 38.47 38.50 38.18 38.36 454,514 -0.58(-1.49%)
Oct 19, 2012 39.24 39.36 38.79 38.94 483,609 -0.32(-0.81%)
Oct 18, 2012 39.17 39.32 39.11 39.26 421,293 +0.10(+0.26%)
Oct 17, 2012 38.68 39.20 38.55 39.16 573,485 +0.56(+1.46%)
Oct 16, 2012 38.52 38.60 38.35 38.59 384,436 +0.13(+0.35%)
Oct 15, 2012 38.32 38.47 38.04 38.46 314,552 +0.17(+0.43%)
Oct 12, 2012 38.56 38.66 38.21 38.29 358,463 -0.17(-0.43%)
Oct 11, 2012 38.70 38.70 38.43 38.46 331,104 -0.05(-0.12%)
Oct 10, 2012 38.63 38.82 38.45 38.51 345,996 -0.14(-0.37%)
Oct 09, 2012 38.73 38.91 38.52 38.65 447,387 -0.15(-0.39%)
Oct 08, 2012 38.77 38.85 38.57 38.80 330,008 +0.00(+0.00%)
Oct 05, 2012 38.78 38.96 38.67 38.80 592,126 +0.07(+0.18%)
Oct 04, 2012 38.61 38.84 38.48 38.73 503,964 +0.18(+0.47%)
Oct 03, 2012 38.29 38.59 38.23 38.55 532,877 +0.34(+0.89%)
Oct 02, 2012 37.68 38.22 37.68 38.21 557,343 +0.25(+0.65%)
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.