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, 2008 27.64 27.82 27.40 27.46 1,131,679 -0.20(-0.71%)
Apr 29, 2008 27.63 27.89 27.47 27.66 1,188,961 +0.08(+0.28%)
Apr 28, 2008 27.99 28.03 27.55 27.58 1,039,976 -0.28(-1.00%)
Apr 25, 2008 27.56 27.92 27.55 27.86 893,186 +0.31(+1.14%)
Apr 24, 2008 27.50 28.01 27.27 27.55 2,213,887 +0.52(+1.93%)
Apr 23, 2008 27.16 27.27 26.97 27.02 890,892 +0.06(+0.21%)
Apr 22, 2008 27.05 27.18 26.79 26.97 806,245 -0.22(-0.79%)
Apr 21, 2008 27.17 27.33 26.93 27.18 669,319 -0.13(-0.46%)
Apr 18, 2008 27.63 27.71 27.18 27.31 854,627 +0.21(+0.77%)
Apr 17, 2008 27.03 27.29 26.95 27.10 668,142 -0.04(-0.15%)
Apr 16, 2008 26.70 27.17 26.61 27.14 844,106 +0.59(+2.23%)
Apr 15, 2008 26.51 26.70 26.33 26.55 1,021,370 -0.01(-0.03%)
Apr 14, 2008 26.82 26.89 26.49 26.56 796,494 -0.21(-0.78%)
Apr 11, 2008 26.55 26.89 26.55 26.77 549,606 +0.04(+0.16%)
Apr 10, 2008 26.94 27.01 26.63 26.72 900,328 -0.15(-0.54%)
Apr 09, 2008 26.64 26.87 26.52 26.87 1,079,112 +0.32(+1.21%)
Apr 08, 2008 26.30 26.63 26.15 26.55 478,011 +0.12(+0.45%)
Apr 07, 2008 26.49 26.59 26.29 26.43 421,967 +0.03(+0.13%)
Apr 04, 2008 26.16 26.70 26.10 26.40 559,154 +0.15(+0.56%)
Apr 03, 2008 26.41 26.59 26.23 26.25 798,498 -0.29(-1.08%)
Apr 02, 2008 26.20 26.67 26.09 26.54 1,207,111 +0.48(+1.84%)
Apr 01, 2008 25.58 26.08 25.56 26.06 858,213 +0.58(+2.27%)
Mar 31, 2008 25.18 25.51 24.98 25.48 1,645,950 +0.26(+1.02%)
Mar 28, 2008 25.60 25.81 25.15 25.22 932,974 -0.38(-1.47%)
Mar 27, 2008 25.67 25.83 25.53 25.60 980,763 +0.03(+0.14%)
Mar 26, 2008 25.42 25.83 25.39 25.56 809,833 +0.08(+0.30%)
Mar 25, 2008 25.45 25.75 25.41 25.48 876,376 +0.01(+0.03%)
Mar 24, 2008 25.63 25.79 25.40 25.48 1,086,110 -0.15(-0.57%)
Mar 21, 2008 25.70 25.74 25.29 25.62 1,614,657 +0.00(+0.00%)
Mar 20, 2008 25.70 25.74 25.29 25.62 1,614,657 +0.04(+0.16%)
Mar 19, 2008 25.96 26.27 25.58 25.58 1,663,420 -0.30(-1.16%)
Mar 18, 2008 25.60 25.97 25.44 25.88 1,511,292 +0.59(+2.34%)
Mar 17, 2008 25.12 25.47 24.96 25.29 2,044,771 -0.32(-1.25%)
Mar 14, 2008 26.02 26.02 25.35 25.61 1,682,599 -0.25(-0.97%)
Mar 13, 2008 25.60 25.88 25.48 25.86 1,509,819 +0.07(+0.27%)
Mar 12, 2008 25.97 26.21 25.76 25.79 1,350,613 -0.20(-0.75%)
Mar 11, 2008 26.32 26.38 25.77 25.99 1,181,007 +0.20(+0.78%)
Mar 10, 2008 25.84 26.12 25.69 25.78 1,336,185 -0.06(-0.22%)
Mar 07, 2008 25.63 25.97 25.51 25.84 1,437,377 +0.03(+0.13%)
Mar 06, 2008 26.42 26.52 25.81 25.81 1,425,665 -0.75(-2.83%)
Mar 05, 2008 26.68 26.68 26.36 26.56 1,541,137 -0.12(-0.44%)
Mar 04, 2008 26.20 26.75 26.13 26.68 1,592,652 +0.26(+1.00%)
Mar 03, 2008 26.43 26.70 26.22 26.41 1,821,971 +0.03(+0.13%)
Feb 29, 2008 26.60 26.75 26.26 26.38 1,390,530 -0.45(-1.69%)
Feb 28, 2008 26.72 26.90 26.54 26.83 1,133,327 +0.03(+0.10%)
Feb 27, 2008 27.06 27.26 26.63 26.80 1,464,149 -0.42(-1.56%)
Feb 26, 2008 26.88 27.32 26.86 27.23 1,128,990 +0.30(+1.11%)
Feb 25, 2008 26.99 27.09 26.82 26.93 877,676 -0.03(-0.10%)
Feb 22, 2008 26.82 26.96 26.66 26.95 919,235 +0.19(+0.70%)
Feb 21, 2008 27.23 27.33 26.71 26.77 1,125,428 -0.36(-1.31%)
Feb 20, 2008 26.83 27.27 26.64 27.12 1,261,556 +0.22(+0.80%)
Feb 19, 2008 27.05 27.16 26.79 26.91 1,064,647 +0.04(+0.16%)
Feb 18, 2008 27.10 27.10 26.29 26.86 0 +0.00(+0.00%)
Feb 15, 2008 27.10 27.10 26.29 26.86 1,721,755 +0.65(+2.50%)
Feb 14, 2008 26.01 26.46 26.01 26.21 1,127,929 +0.08(+0.32%)
Feb 13, 2008 26.56 26.63 26.01 26.13 949,723 -0.22(-0.85%)
Feb 12, 2008 26.13 26.42 26.04 26.35 611,455 +0.30(+1.15%)
Feb 11, 2008 26.30 26.36 25.99 26.05 875,894 -0.33(-1.27%)
Feb 08, 2008 26.33 26.45 26.16 26.38 841,559 +0.03(+0.11%)
Feb 07, 2008 26.15 26.42 25.90 26.36 1,431,015 +0.07(+0.26%)
Feb 06, 2008 26.56 26.74 26.22 26.29 734,531 -0.15(-0.55%)
Feb 05, 2008 26.60 26.90 26.43 26.43 866,427 -0.60(-2.22%)
Feb 04, 2008 26.52 27.25 26.34 27.03 937,749 +0.51(+1.92%)
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.