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, 2011 43.03 43.66 42.90 43.62 1,025,077 +1.53(+3.64%)
Nov 29, 2011 41.68 42.25 41.66 42.09 472,241 +0.64(+1.54%)
Nov 28, 2011 41.72 41.83 41.24 41.45 562,465 +0.48(+1.17%)
Nov 25, 2011 40.76 41.20 40.68 40.97 194,616 +0.27(+0.66%)
Nov 23, 2011 40.95 40.98 40.51 40.70 672,362 -0.42(-1.02%)
Nov 22, 2011 41.91 41.99 40.96 41.12 980,710 -0.76(-1.81%)
Nov 21, 2011 42.20 42.34 41.47 41.88 719,778 -0.64(-1.51%)
Nov 18, 2011 42.61 42.78 42.37 42.52 676,641 +0.16(+0.38%)
Nov 17, 2011 42.51 42.77 41.99 42.36 918,661 -0.21(-0.49%)
Nov 16, 2011 42.68 42.98 42.45 42.57 679,589 -0.22(-0.51%)
Nov 15, 2011 42.49 42.88 42.46 42.79 605,864 +0.12(+0.28%)
Nov 14, 2011 42.92 43.07 42.63 42.67 557,001 -0.51(-1.18%)
Nov 11, 2011 42.50 43.19 42.45 43.18 438,329 +0.99(+2.35%)
Nov 10, 2011 42.17 42.34 41.76 42.19 515,757 +0.42(+1.01%)
Nov 09, 2011 42.20 42.30 41.61 41.77 612,114 -1.04(-2.43%)
Nov 08, 2011 42.64 42.85 42.39 42.81 714,542 +0.19(+0.45%)
Nov 07, 2011 42.66 42.71 42.17 42.62 602,507 +0.00(+0.00%)
Nov 04, 2011 42.44 42.81 42.05 42.62 562,741 -0.18(-0.42%)
Nov 03, 2011 42.17 42.88 42.07 42.80 671,342 +0.75(+1.78%)
Nov 02, 2011 41.99 42.38 41.93 42.05 607,863 +0.76(+1.84%)
Nov 01, 2011 41.52 41.97 41.17 41.29 561,740 -0.99(-2.34%)
Oct 31, 2011 42.56 42.82 42.28 42.28 644,300 -0.62(-1.45%)
Oct 28, 2011 42.91 43.00 42.56 42.90 913,953 +0.04(+0.09%)
Oct 27, 2011 42.62 43.13 42.44 42.86 1,135,754 +1.10(+2.63%)
Oct 26, 2011 42.21 42.37 41.70 41.76 1,033,844 +0.08(+0.19%)
Oct 25, 2011 41.83 42.60 41.64 41.68 998,267 -0.87(-2.04%)
Oct 24, 2011 42.39 42.75 42.39 42.55 744,238 -0.11(-0.26%)
Oct 21, 2011 42.40 42.72 42.34 42.66 813,871 +0.75(+1.79%)
Oct 20, 2011 41.70 42.11 41.63 41.91 692,325 +0.32(+0.77%)
Oct 19, 2011 41.68 42.27 41.46 41.59 682,881 -0.02(-0.05%)
Oct 18, 2011 41.08 41.94 40.73 41.61 924,063 +0.61(+1.49%)
Oct 17, 2011 41.07 41.28 40.90 41.00 431,229 +0.01(+0.02%)
Oct 14, 2011 40.96 41.14 40.79 40.99 534,532 +0.14(+0.34%)
Oct 13, 2011 40.49 40.92 40.33 40.85 378,885 +0.21(+0.52%)
Oct 12, 2011 40.68 40.92 40.47 40.64 539,243 +0.05(+0.12%)
Oct 11, 2011 40.77 40.79 40.43 40.59 367,145 -0.23(-0.56%)
Oct 10, 2011 40.52 40.92 40.45 40.82 535,108 +0.67(+1.67%)
Oct 07, 2011 40.31 40.57 40.00 40.15 668,713 -0.02(-0.05%)
Oct 06, 2011 39.90 40.18 39.81 40.17 499,244 +0.79(+2.01%)
Oct 05, 2011 39.51 39.60 38.89 39.38 823,806 +0.01(+0.03%)
Oct 04, 2011 39.14 39.41 38.49 39.37 1,030,092 -0.12(-0.30%)
Oct 03, 2011 40.63 40.91 39.45 39.49 1,144,461 -0.96(-2.37%)
Sep 30, 2011 40.50 40.98 40.43 40.45 696,112 -0.35(-0.86%)
Sep 29, 2011 40.43 40.94 40.25 40.80 656,379 +0.82(+2.05%)
Sep 28, 2011 40.79 40.87 39.98 39.98 768,375 -0.58(-1.43%)
Sep 27, 2011 40.99 41.14 40.46 40.56 885,608 +0.09(+0.22%)
Sep 26, 2011 40.09 40.50 39.87 40.47 1,576,162 +0.72(+1.81%)
Sep 23, 2011 39.35 40.00 39.22 39.75 851,752 +0.39(+0.99%)
Sep 22, 2011 39.09 39.50 38.65 39.36 1,346,767 -0.45(-1.13%)
Sep 21, 2011 40.88 40.95 39.80 39.81 1,009,802 -1.10(-2.69%)
Sep 20, 2011 39.97 41.58 39.88 40.91 1,763,034 +1.11(+2.79%)
Sep 19, 2011 39.42 39.90 39.35 39.80 781,660 -0.08(-0.20%)
Sep 16, 2011 39.83 40.32 39.79 39.88 954,312 +0.18(+0.45%)
Sep 15, 2011 39.61 39.88 39.30 39.70 659,393 +0.41(+1.04%)
Sep 14, 2011 38.78 39.59 38.59 39.29 853,101 +0.61(+1.58%)
Sep 13, 2011 38.46 38.74 38.14 38.68 687,317 +0.24(+0.62%)
Sep 12, 2011 38.07 38.44 37.74 38.44 654,812 +0.10(+0.26%)
Sep 09, 2011 38.90 38.90 38.13 38.34 794,178 -0.77(-1.97%)
Sep 08, 2011 39.17 39.76 39.08 39.11 843,092 -0.18(-0.46%)
Sep 07, 2011 39.12 39.38 38.98 39.29 752,549 -0.08(-0.20%)
Sep 06, 2011 38.38 39.41 38.38 39.37 1,493,867 -0.02(-0.05%)
Sep 02, 2011 39.51 39.75 39.36 39.39 667,041 -0.62(-1.55%)
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.