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 (%)
Dec 31, 2007 29.62 29.64 29.29 29.36 1,071,366 -0.24(-0.82%)
Dec 28, 2007 29.46 29.80 29.44 29.60 661,855 +0.01(+0.05%)
Dec 27, 2007 29.79 29.97 29.48 29.59 520,348 -0.08(-0.28%)
Dec 26, 2007 29.87 30.00 29.58 29.67 597,847 -0.30(-1.00%)
Dec 24, 2007 29.95 30.03 29.83 29.97 260,014 -0.06(-0.19%)
Dec 21, 2007 29.92 30.06 29.83 30.03 921,387 +0.34(+1.15%)
Dec 20, 2007 29.82 29.96 29.37 29.68 761,628 +0.03(+0.09%)
Dec 19, 2007 29.62 29.96 29.62 29.66 718,779 +0.00(+0.00%)
Dec 18, 2007 29.54 29.75 29.41 29.66 596,864 +0.33(+1.14%)
Dec 17, 2007 29.53 29.67 29.27 29.32 780,620 -0.38(-1.29%)
Dec 14, 2007 30.04 30.21 29.65 29.71 754,488 -0.45(-1.50%)
Dec 13, 2007 29.73 30.16 29.63 30.16 804,121 +0.24(+0.79%)
Dec 12, 2007 30.26 30.33 29.67 29.92 1,060,812 +0.20(+0.68%)
Dec 11, 2007 30.13 30.25 29.70 29.72 913,179 -0.40(-1.32%)
Dec 10, 2007 30.35 30.35 30.05 30.12 554,775 -0.17(-0.55%)
Dec 07, 2007 30.24 30.30 30.05 30.28 486,308 +0.04(+0.14%)
Dec 06, 2007 30.18 30.26 29.90 30.24 578,739 -0.20(-0.64%)
Dec 05, 2007 30.46 30.46 30.12 30.44 725,872 +0.30(+0.99%)
Dec 04, 2007 29.78 30.21 29.62 30.14 784,926 +0.21(+0.70%)
Dec 03, 2007 29.86 30.10 29.65 29.93 711,415 +0.25(+0.84%)
Nov 30, 2007 29.95 29.95 29.45 29.68 1,045,049 -0.10(-0.33%)
Nov 29, 2007 29.69 29.94 29.69 29.78 724,999 -0.10(-0.35%)
Nov 28, 2007 29.81 29.91 29.28 29.88 921,855 +0.39(+1.32%)
Nov 27, 2007 29.36 29.62 29.26 29.49 1,512,137 +0.20(+0.67%)
Nov 26, 2007 29.16 29.84 29.16 29.29 1,305,101 +0.06(+0.21%)
Nov 23, 2007 29.43 29.55 29.17 29.23 287,437 -0.14(-0.47%)
Nov 21, 2007 29.36 29.66 29.33 29.37 989,992 -0.18(-0.61%)
Nov 20, 2007 29.22 29.60 29.15 29.55 1,162,400 +0.31(+1.05%)
Nov 19, 2007 28.92 29.42 28.86 29.25 1,058,108 +0.08(+0.26%)
Nov 16, 2007 29.08 29.17 28.70 29.17 1,230,864 +0.15(+0.50%)
Nov 15, 2007 29.00 29.14 28.72 29.02 1,160,232 +0.03(+0.12%)
Nov 14, 2007 29.18 29.31 28.92 28.99 1,070,671 -0.15(-0.50%)
Nov 13, 2007 29.13 29.17 28.68 29.13 780,973 +0.14(+0.48%)
Nov 12, 2007 29.10 29.35 28.87 29.00 894,474 -0.19(-0.64%)
Nov 09, 2007 29.34 29.46 29.03 29.18 1,488,000 -0.26(-0.90%)
Nov 08, 2007 29.06 29.57 29.02 29.45 1,761,813 +0.52(+1.78%)
Nov 07, 2007 28.84 29.23 28.77 28.93 1,669,924 -0.14(-0.48%)
Nov 06, 2007 28.94 29.10 28.54 29.07 1,224,692 +0.30(+1.04%)
Nov 05, 2007 28.17 28.81 28.17 28.77 1,406,284 +0.31(+1.10%)
Nov 02, 2007 28.90 29.25 28.30 28.46 2,569,424 +0.39(+1.39%)
Nov 01, 2007 27.93 28.44 27.66 28.07 1,039,629 -0.20(-0.71%)
Oct 31, 2007 28.05 28.30 27.76 28.27 1,006,893 +0.30(+1.07%)
Oct 30, 2007 27.81 28.21 27.80 27.97 667,051 +0.06(+0.20%)
Oct 29, 2007 28.00 28.10 27.76 27.92 769,276 +0.06(+0.20%)
Oct 26, 2007 28.25 28.25 27.74 27.86 1,086,147 -0.23(-0.82%)
Oct 25, 2007 27.72 28.17 27.64 28.09 1,326,636 +0.53(+1.92%)
Oct 24, 2007 27.38 27.62 27.23 27.56 1,378,466 +0.07(+0.25%)
Oct 23, 2007 27.62 27.74 27.30 27.49 744,007 -0.07(-0.25%)
Oct 22, 2007 27.09 27.64 26.96 27.56 853,699 +0.21(+0.76%)
Oct 19, 2007 27.69 27.82 27.35 27.35 824,266 -0.35(-1.26%)
Oct 18, 2007 27.64 27.87 27.60 27.70 765,687 -0.02(-0.08%)
Oct 17, 2007 27.56 27.72 27.40 27.72 1,072,651 +0.29(+1.04%)
Oct 16, 2007 27.57 27.80 27.36 27.44 576,024 -0.22(-0.81%)
Oct 15, 2007 28.05 28.10 27.41 27.66 582,054 -0.38(-1.37%)
Oct 12, 2007 27.99 28.12 27.86 28.04 668,056 +0.03(+0.10%)
Oct 11, 2007 27.80 28.14 27.70 28.01 1,202,156 +0.33(+1.18%)
Oct 10, 2007 27.75 27.76 27.55 27.69 658,867 -0.01(-0.03%)
Oct 09, 2007 27.27 27.75 27.24 27.69 740,705 +0.40(+1.48%)
Oct 08, 2007 27.27 27.53 27.20 27.29 491,745 -0.17(-0.61%)
Oct 05, 2007 27.27 27.53 27.24 27.46 968,702 +0.26(+0.97%)
Oct 04, 2007 27.14 27.29 27.03 27.19 560,805 +0.03(+0.10%)
Oct 03, 2007 27.16 27.20 26.95 27.16 568,558 +0.04(+0.15%)
Oct 02, 2007 27.27 27.27 26.96 27.12 602,298 -0.11(-0.41%)
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.