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 (%)
Feb 27, 2009 30.35 30.70 29.65 30.13 0 -0.50(-1.63%)
Feb 26, 2009 30.82 31.04 30.57 30.63 1,430,327 -0.11(-0.36%)
Feb 25, 2009 31.00 31.17 30.34 30.74 1,714,259 -0.44(-1.41%)
Feb 24, 2009 30.79 31.36 30.68 31.18 1,078,396 +0.54(+1.76%)
Feb 23, 2009 31.16 31.26 30.51 30.64 1,924,618 -0.34(-1.10%)
Feb 20, 2009 31.19 31.72 30.13 30.98 1,583,338 -0.19(-0.61%)
Feb 19, 2009 31.66 31.90 31.04 31.17 1,046,806 -0.48(-1.52%)
Feb 18, 2009 31.98 31.99 31.39 31.65 977,826 -0.17(-0.53%)
Feb 17, 2009 32.79 32.86 31.82 31.82 1,127,031 -1.76(-5.24%)
Feb 13, 2009 33.93 34.10 33.40 33.58 985,118 -0.43(-1.26%)
Feb 12, 2009 33.65 35.50 32.59 34.01 1,325,596 -0.12(-0.35%)
Feb 11, 2009 34.71 35.42 33.97 34.13 1,502,857 -0.03(-0.09%)
Feb 10, 2009 34.47 34.90 33.99 34.16 1,495,110 -0.52(-1.50%)
Feb 09, 2009 35.10 35.32 34.27 34.68 893,218 -0.55(-1.56%)
Feb 06, 2009 35.06 35.55 34.78 35.23 561,653 +0.31(+0.89%)
Feb 05, 2009 34.69 35.23 34.32 34.92 782,424 +0.20(+0.58%)
Feb 04, 2009 34.58 35.00 34.31 34.72 979,401 +0.22(+0.64%)
Feb 03, 2009 34.32 34.68 34.01 34.50 839,263 +0.16(+0.47%)
Feb 02, 2009 33.85 34.51 33.66 34.34 1,177,752 +0.05(+0.15%)
Jan 30, 2009 34.71 35.12 34.04 34.29 0 -0.39(-1.12%)
Jan 29, 2009 34.70 35.37 34.35 34.68 1,030,596 -0.12(-0.34%)
Jan 28, 2009 35.12 35.30 34.51 34.80 1,181,389 -0.05(-0.14%)
Jan 27, 2009 34.25 35.10 34.12 34.85 979,500 +0.66(+1.93%)
Jan 26, 2009 33.57 34.54 33.48 34.19 1,304,010 +0.73(+2.18%)
Jan 23, 2009 32.96 33.50 32.81 33.46 972,462 -0.18(-0.54%)
Jan 22, 2009 33.47 34.10 33.24 33.64 1,479,732 -0.18(-0.53%)
Jan 21, 2009 33.72 33.94 32.99 33.82 1,353,351 +0.36(+1.08%)
Jan 20, 2009 34.09 34.64 33.40 33.46 1,405,205 -0.75(-2.19%)
Jan 16, 2009 34.36 34.60 33.85 34.21 0 +0.18(+0.53%)
Jan 15, 2009 33.91 34.03 33.25 34.03 1,121,124 +0.12(+0.35%)
Jan 14, 2009 34.03 34.13 33.23 33.91 880,324 -0.35(-1.02%)
Jan 13, 2009 35.12 35.12 34.00 34.26 1,007,100 -0.89(-2.53%)
Jan 12, 2009 35.16 35.38 34.89 35.15 640,612 +0.08(+0.23%)
Jan 09, 2009 35.51 35.51 34.90 35.07 732,255 -0.44(-1.24%)
Jan 08, 2009 35.08 35.54 35.05 35.51 1,228,180 -0.05(-0.14%)
Jan 07, 2009 35.48 35.89 35.19 35.56 1,260,201 -0.43(-1.19%)
Jan 06, 2009 36.60 36.89 35.77 35.99 1,487,184 -0.48(-1.32%)
Jan 05, 2009 36.38 36.70 35.86 36.47 1,643,498 +0.10(+0.27%)
Jan 02, 2009 35.65 36.62 35.50 36.37 0 +0.77(+2.16%)
Jan 01, 2009 36.66 37.62 35.60 35.60 0 +0.00(+0.00%)
Dec 31, 2008 36.66 37.62 35.60 35.60 16,220,420 -0.93(-2.55%)
Dec 30, 2008 35.33 36.59 35.24 36.53 1,073,658 +1.30(+3.69%)
Dec 29, 2008 35.00 35.30 34.86 35.23 1,095,306 -0.20(-0.56%)
Dec 26, 2008 35.42 35.75 35.25 35.43 414,222 -0.02(-0.06%)
Dec 24, 2008 34.80 35.61 34.51 35.45 874,385 +1.47(+4.33%)
Dec 23, 2008 34.55 34.90 33.78 33.98 623,872 -0.35(-1.02%)
Dec 22, 2008 34.08 34.96 33.52 34.33 907,359 +0.23(+0.67%)
Dec 19, 2008 34.61 34.91 33.78 34.10 1,326,026 -0.36(-1.04%)
Dec 18, 2008 34.25 34.86 33.91 34.46 658,183 +0.39(+1.14%)
Dec 17, 2008 34.35 34.64 33.90 34.07 864,680 -0.74(-2.13%)
Dec 16, 2008 34.58 34.95 34.09 34.81 1,249,934 +0.53(+1.55%)
Dec 15, 2008 34.79 34.97 33.81 34.28 755,814 -0.52(-1.49%)
Dec 12, 2008 34.00 35.18 33.83 34.80 1,302,960 +0.01(+0.03%)
Dec 11, 2008 34.60 35.45 34.34 34.79 1,001,833 +0.06(+0.17%)
Dec 10, 2008 34.13 35.35 33.96 34.73 1,296,313 +0.95(+2.81%)
Dec 09, 2008 33.70 34.80 33.56 33.78 1,158,055 -0.15(-0.44%)
Dec 08, 2008 34.50 34.73 33.20 33.93 936,904 -0.28(-0.82%)
Dec 05, 2008 32.85 34.24 31.84 34.21 945,415 +1.13(+3.42%)
Dec 04, 2008 34.12 34.61 32.43 33.08 912,839 -1.16(-3.39%)
Dec 03, 2008 33.29 34.34 33.04 34.24 990,439 +0.74(+2.21%)
Dec 02, 2008 33.15 33.66 32.78 33.50 1,455,499 +0.94(+2.89%)
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.