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 (%)
Nov 30, 2010 40.57 40.85 40.45 40.62 2,090,514 -0.18(-0.44%)
Nov 29, 2010 40.74 40.92 40.33 40.80 677,334 -0.24(-0.58%)
Nov 26, 2010 40.93 41.36 40.80 41.04 397,564 -0.05(-0.12%)
Nov 24, 2010 40.91 41.09 41.09 41.09 441,896 +0.39(+0.96%)
Nov 23, 2010 40.86 40.86 40.46 40.70 508,721 -0.43(-1.05%)
Nov 22, 2010 40.84 41.15 40.65 41.13 452,068 +0.21(+0.51%)
Nov 19, 2010 41.19 41.23 40.68 40.92 737,539 -0.18(-0.44%)
Nov 18, 2010 41.15 41.24 40.91 41.10 473,314 +0.22(+0.54%)
Nov 17, 2010 40.65 40.99 40.59 40.88 778,804 +0.31(+0.76%)
Nov 16, 2010 40.97 40.99 40.35 40.57 649,080 -0.62(-1.51%)
Nov 15, 2010 40.93 41.45 40.90 41.19 444,413 +0.25(+0.61%)
Nov 12, 2010 41.05 41.11 40.75 40.94 435,049 -0.30(-0.73%)
Nov 11, 2010 41.05 41.49 41.03 41.24 663,724 -0.01(-0.02%)
Nov 10, 2010 41.13 41.26 40.86 41.25 569,190 +0.04(+0.10%)
Nov 09, 2010 41.57 41.63 41.08 41.21 605,648 -0.29(-0.70%)
Nov 08, 2010 41.52 41.62 41.27 41.50 597,315 -0.17(-0.41%)
Nov 05, 2010 41.44 41.70 41.40 41.67 792,158 +0.26(+0.63%)
Nov 04, 2010 41.42 41.49 41.29 41.41 767,976 +0.41(+1.00%)
Nov 03, 2010 41.21 41.25 40.64 41.00 470,872 -0.15(-0.36%)
Nov 02, 2010 40.75 41.17 40.75 41.15 447,005 +0.61(+1.50%)
Nov 01, 2010 41.04 41.18 40.34 40.54 582,355 -0.30(-0.73%)
Oct 29, 2010 40.72 40.98 40.54 40.84 652,457 -0.05(-0.12%)
Oct 28, 2010 40.96 41.06 40.74 40.89 691,350 +0.13(+0.32%)
Oct 27, 2010 41.00 41.00 40.32 40.76 923,716 -0.40(-0.97%)
Oct 25, 2010 41.50 41.57 41.10 41.16 558,561 -0.04(-0.10%)
Oct 22, 2010 41.36 41.50 41.00 41.20 563,605 -0.17(-0.41%)
Oct 21, 2010 41.91 41.97 41.16 41.37 614,816 -0.32(-0.77%)
Oct 20, 2010 41.41 41.94 41.40 41.69 482,429 +0.36(+0.87%)
Oct 19, 2010 41.20 41.55 41.12 41.33 606,251 -0.17(-0.41%)
Oct 18, 2010 41.27 41.60 41.20 41.50 569,440 +0.36(+0.88%)
Oct 15, 2010 41.18 41.24 40.87 41.14 638,572 +0.32(+0.78%)
Oct 14, 2010 40.92 41.16 40.66 40.82 548,876 -0.10(-0.24%)
Oct 13, 2010 40.83 40.99 40.70 40.92 465,116 +0.23(+0.57%)
Oct 12, 2010 40.78 40.82 40.50 40.69 539,502 -0.11(-0.27%)
Oct 11, 2010 40.68 40.96 40.62 40.80 285,858 +0.11(+0.27%)
Oct 08, 2010 40.69 40.79 40.31 40.69 572,276 +0.17(+0.42%)
Oct 07, 2010 40.69 40.89 40.27 40.52 604,375 -0.10(-0.25%)
Oct 06, 2010 40.74 40.92 40.40 40.62 412,346 -0.23(-0.56%)
Oct 05, 2010 40.70 40.87 40.59 40.85 478,478 +0.42(+1.04%)
Oct 04, 2010 40.55 40.83 40.20 40.43 513,653 -0.12(-0.30%)
Oct 01, 2010 40.55 40.73 40.30 40.55 556,291 +0.23(+0.58%)
Sep 30, 2010 40.32 40.76 40.17 40.32 3,400 -0.00(-0.01%)
Sep 29, 2010 40.33 40.48 40.03 40.32 483,477 -0.14(-0.35%)
Sep 28, 2010 40.58 40.58 40.00 40.46 820,633 +0.06(+0.15%)
Sep 27, 2010 40.50 40.63 40.28 40.40 593,839 -0.05(-0.12%)
Sep 24, 2010 39.95 40.59 39.95 40.45 532,027 +0.78(+1.97%)
Sep 23, 2010 40.01 40.18 39.61 39.67 567,972 -0.53(-1.32%)
Sep 22, 2010 40.14 40.58 40.06 40.20 700,095 +0.04(+0.10%)
Sep 21, 2010 40.50 40.58 40.11 40.16 828,970 -0.33(-0.82%)
Sep 20, 2010 39.90 40.52 39.76 40.49 507,873 +0.69(+1.73%)
Sep 17, 2010 39.80 40.00 39.54 39.80 836,737 -0.34(-0.85%)
Sep 15, 2010 40.24 40.29 39.97 40.14 532,110 -0.15(-0.37%)
Sep 14, 2010 40.10 40.43 39.96 40.29 461,205 +0.13(+0.32%)
Sep 13, 2010 39.95 40.34 39.92 40.16 583,365 +0.34(+0.85%)
Sep 10, 2010 39.91 40.05 39.77 39.82 531,203 -0.13(-0.33%)
Sep 09, 2010 40.00 40.33 39.92 39.95 686,660 +0.20(+0.50%)
Sep 08, 2010 40.24 40.24 39.66 39.75 784,885 -0.75(-1.85%)
Sep 07, 2010 40.51 40.82 40.38 40.50 320 -0.06(-0.15%)
Sep 03, 2010 40.29 40.57 40.09 40.56 826,448 +0.51(+1.27%)
Sep 02, 2010 39.96 40.35 39.72 40.05 978,104 +0.25(+0.63%)
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.