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 (%)
Aug 31, 2010 27.82 27.98 27.44 27.87 9,411 +0.14(+0.52%)
Aug 30, 2010 28.03 28.12 27.72 27.73 884,405 -0.11(-0.41%)
Aug 27, 2010 28.04 27.84 27.45 27.84 944,006 +0.33(+1.20%)
Aug 26, 2010 27.67 27.74 27.47 27.52 833,938 -0.04(-0.13%)
Aug 25, 2010 27.54 27.67 27.34 27.55 15,711 -0.16(-0.57%)
Aug 24, 2010 27.47 27.90 27.38 27.71 209 +0.01(+0.05%)
Aug 23, 2010 27.67 27.92 27.59 27.69 703,622 +0.20(+0.73%)
Aug 20, 2010 27.31 27.56 27.23 27.49 668,482 -0.02(-0.08%)
Aug 19, 2010 27.82 27.82 27.32 27.52 209 -0.39(-1.38%)
Aug 18, 2010 27.99 28.04 27.63 27.90 1,206,578 -0.06(-0.20%)
Aug 17, 2010 27.80 28.11 27.73 27.96 762,409 +0.34(+1.22%)
Aug 16, 2010 27.47 27.73 27.22 27.62 753,761 +0.02(+0.08%)
Aug 13, 2010 27.60 27.86 27.42 27.60 880,192 +0.06(+0.21%)
Aug 12, 2010 27.45 27.68 27.31 27.54 1,146,173 -0.11(-0.41%)
Aug 11, 2010 28.10 28.10 27.64 27.66 1,210,103 -0.71(-2.49%)
Aug 10, 2010 28.12 28.59 28.05 28.37 1,638,179 -0.05(-0.18%)
Aug 09, 2010 28.35 28.57 28.31 28.42 888,761 +0.17(+0.61%)
Aug 06, 2010 28.25 28.52 27.87 28.25 978,775 -0.03(-0.10%)
Aug 05, 2010 28.09 28.32 27.98 28.27 743,722 +0.08(+0.28%)
Aug 04, 2010 28.04 28.25 27.87 28.20 856,151 +0.16(+0.56%)
Aug 03, 2010 27.98 28.19 27.80 28.04 981,462 +0.09(+0.33%)
Aug 02, 2010 27.64 28.04 27.64 27.94 1,146,324 +0.56(+2.04%)
Jul 30, 2010 27.39 27.52 27.20 27.39 1,282,495 -0.22(-0.80%)
Jul 29, 2010 28.30 28.40 27.54 27.61 1,387,038 -0.72(-2.55%)
Jul 28, 2010 28.46 28.58 28.27 28.33 1,232,212 -0.29(-1.00%)
Jul 27, 2010 28.62 28.64 28.23 28.62 167 +0.49(+1.75%)
Jul 26, 2010 27.83 28.16 27.73 28.12 709,884 +0.30(+1.08%)
Jul 23, 2010 27.55 27.84 27.36 27.82 985,533 +0.26(+0.93%)
Jul 22, 2010 27.32 27.67 27.26 27.57 678,786 +0.51(+1.90%)
Jul 21, 2010 27.54 27.54 26.94 27.05 752,950 -0.41(-1.51%)
Jul 20, 2010 27.47 27.49 26.93 27.47 1,178,332 +0.07(+0.26%)
Jul 19, 2010 27.21 27.54 27.10 27.39 932,902 +0.28(+1.03%)
Jul 16, 2010 27.12 27.56 27.09 27.12 1,410,312 -0.27(-0.99%)
Jul 15, 2010 27.25 27.62 27.07 27.39 1,153,915 +0.07(+0.26%)
Jul 14, 2010 27.19 27.32 26.86 27.32 1,043,731 +0.06(+0.21%)
Jul 13, 2010 27.22 27.34 27.05 27.26 971,634 +0.20(+0.74%)
Jul 12, 2010 26.77 27.17 26.74 27.06 1,111,907 +0.18(+0.66%)
Jul 09, 2010 26.88 26.88 26.61 26.88 658,171 +0.09(+0.32%)
Jul 08, 2010 26.60 26.81 26.52 26.79 784,793 +0.36(+1.38%)
Jul 07, 2010 25.75 26.48 25.74 26.43 1,222,353 +0.75(+2.92%)
Jul 06, 2010 25.60 25.86 25.43 25.68 153 +0.31(+1.21%)
Jul 02, 2010 25.37 25.57 25.28 25.37 1,059,209 +0.04(+0.17%)
Jul 01, 2010 25.72 25.72 25.19 25.33 1,508,715 -0.24(-0.92%)
Jun 30, 2010 25.84 26.09 25.51 25.56 1,678 -0.26(-1.00%)
Jun 29, 2010 26.06 26.06 25.61 25.82 1,604,947 -0.23(-0.88%)
Jun 25, 2010 26.05 26.16 25.74 26.05 1,988,410 +0.05(+0.19%)
Jun 24, 2010 25.86 26.26 25.84 26.00 1,001,520 +0.05(+0.19%)
Jun 23, 2010 26.30 26.30 25.86 25.95 904,387 -0.36(-1.36%)
Jun 22, 2010 26.89 26.91 26.22 26.31 1,031,995 -0.50(-1.87%)
Jun 21, 2010 27.08 27.27 26.71 26.81 1,406,570 -0.08(-0.29%)
Jun 18, 2010 26.89 27.02 26.72 26.89 1,530,295 +0.08(+0.29%)
Jun 17, 2010 26.75 26.86 26.55 26.81 1,472,967 +0.16(+0.59%)
Jun 16, 2010 26.40 26.80 26.37 26.65 1,066,160 +0.16(+0.62%)
Jun 15, 2010 26.09 26.49 26.01 26.49 1,446,606 +0.59(+2.26%)
Jun 14, 2010 25.93 26.16 25.83 25.90 1,795,621 +0.11(+0.42%)
Jun 11, 2010 25.61 25.82 25.39 25.79 1,488,531 -0.05(-0.19%)
Jun 10, 2010 25.33 25.84 25.31 25.84 3,068,484 +0.87(+3.49%)
Jun 09, 2010 25.53 25.59 24.89 24.97 2,573,314 -0.54(-2.13%)
Jun 08, 2010 25.19 25.54 25.03 25.51 2,763,724 +0.25(+0.98%)
Jun 07, 2010 25.17 25.63 25.12 25.27 2,344,198 +0.20(+0.79%)
Jun 04, 2010 25.07 25.59 24.90 25.07 2,429,714 -0.85(-3.29%)
Jun 03, 2010 25.91 25.98 25.68 25.92 1,902,358 +0.38(+1.49%)
Jun 02, 2010 25.03 25.54 24.99 25.54 1,747,039 +0.59(+2.35%)
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.