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 (%)
May 29, 2009 20.85 20.99 20.55 20.91 1,523,435 +0.11(+0.54%)
May 28, 2009 20.53 20.96 20.43 20.80 1,372,936 +0.38(+1.88%)
May 27, 2009 20.64 20.66 20.30 20.41 1,499,666 -0.18(-0.88%)
May 26, 2009 19.83 20.64 19.69 20.60 1,769,263 +0.82(+4.16%)
May 22, 2009 19.78 20.06 19.68 19.77 930,619 +0.06(+0.32%)
May 21, 2009 19.94 19.95 19.65 19.71 1,303,572 -0.33(-1.67%)
May 20, 2009 20.47 20.50 20.03 20.05 1,578,898 -0.29(-1.44%)
May 19, 2009 20.20 20.58 20.20 20.34 1,283,701 +0.19(+0.93%)
May 18, 2009 20.20 20.35 19.82 20.15 1,550,033 +0.10(+0.52%)
May 15, 2009 20.64 20.64 19.95 20.05 2,040,912 -0.67(-3.23%)
May 14, 2009 20.92 21.12 20.53 20.71 1,614,216 -0.14(-0.67%)
May 13, 2009 21.27 21.48 20.85 20.85 1,773,606 -0.58(-2.70%)
May 12, 2009 21.40 21.65 21.33 21.43 1,615,337 +0.06(+0.26%)
May 11, 2009 21.26 21.68 21.26 21.38 1,293,026 -0.11(-0.52%)
May 08, 2009 21.38 21.93 21.33 21.49 1,125,049 +0.25(+1.18%)
May 07, 2009 21.07 21.46 21.07 21.24 1,308,314 +0.17(+0.83%)
May 06, 2009 21.31 21.49 20.99 21.06 1,487,954 -0.08(-0.36%)
May 05, 2009 21.31 21.38 21.08 21.14 1,145,794 -0.29(-1.37%)
May 04, 2009 21.31 21.43 21.27 21.43 1,213,415 -0.01(-0.06%)
May 01, 2009 20.99 21.45 20.99 21.45 1,040,638 +0.40(+1.89%)
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%)
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.