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 (%)
Apr 30, 2012 46.08 46.25 45.90 46.12 603,911 +0.00(+0.00%)
Apr 27, 2012 45.97 46.20 45.84 46.12 366,588 +0.27(+0.59%)
Apr 26, 2012 45.60 45.92 45.35 45.85 372,598 +0.21(+0.46%)
Apr 25, 2012 45.83 45.83 45.45 45.64 579,617 +0.05(+0.11%)
Apr 24, 2012 45.27 45.61 45.19 45.59 829,126 +0.41(+0.91%)
Apr 23, 2012 45.34 45.34 44.89 45.18 859,819 -0.41(-0.90%)
Apr 20, 2012 44.99 45.60 44.97 45.59 668,101 +0.73(+1.63%)
Apr 19, 2012 44.88 45.07 44.61 44.86 455,714 +0.02(+0.04%)
Apr 18, 2012 44.78 44.97 44.62 44.84 421,115 -0.11(-0.24%)
Apr 17, 2012 44.50 44.95 44.19 44.95 600,119 +0.59(+1.33%)
Apr 16, 2012 43.46 44.64 43.32 44.36 1,143,885 +0.08(+0.18%)
Apr 13, 2012 44.33 44.81 44.27 44.28 570,160 -0.12(-0.27%)
Apr 12, 2012 43.99 44.40 43.80 44.40 551,153 +0.40(+0.91%)
Apr 11, 2012 44.32 44.32 43.94 44.00 429,143 -0.01(-0.02%)
Apr 10, 2012 44.65 44.65 43.91 44.01 688,899 -0.76(-1.70%)
Apr 09, 2012 44.57 44.88 44.57 44.77 374,757 -0.28(-0.62%)
Apr 05, 2012 45.09 45.16 44.75 45.05 405,033 -0.15(-0.33%)
Apr 04, 2012 45.00 45.33 44.95 45.20 456,873 -0.14(-0.31%)
Apr 03, 2012 45.64 45.68 45.01 45.34 880,154 -0.26(-0.57%)
Apr 02, 2012 45.85 45.85 45.19 45.60 996,509 -0.01(-0.02%)
Mar 30, 2012 45.73 46.12 45.56 45.61 1,342,817 -0.04(-0.09%)
Mar 29, 2012 45.27 45.65 44.78 45.65 771,525 +0.29(+0.64%)
Mar 28, 2012 45.41 45.50 45.04 45.36 783,747 +0.02(+0.04%)
Mar 27, 2012 45.19 45.43 45.11 45.34 435,720 +0.14(+0.31%)
Mar 26, 2012 44.88 45.24 44.81 45.20 497,308 +0.59(+1.32%)
Mar 23, 2012 44.61 44.72 44.47 44.61 349,278 +0.07(+0.16%)
Mar 22, 2012 44.25 44.66 44.24 44.54 521,364 +0.10(+0.23%)
Mar 21, 2012 44.38 44.59 44.30 44.44 453,837 +0.00(+0.00%)
Mar 20, 2012 44.48 44.73 44.35 44.44 542,276 -0.16(-0.36%)
Mar 19, 2012 44.67 45.03 44.56 44.60 453,905 -0.09(-0.20%)
Mar 16, 2012 44.87 45.00 44.55 44.69 748,581 -0.19(-0.42%)
Mar 15, 2012 45.07 45.07 44.50 44.88 423,030 -0.12(-0.27%)
Mar 14, 2012 45.56 45.70 44.82 45.00 548,860 -0.64(-1.40%)
Mar 13, 2012 45.50 45.65 45.22 45.64 398,638 +0.22(+0.48%)
Mar 12, 2012 44.90 45.49 44.80 45.42 448,484 +0.57(+1.27%)
Mar 09, 2012 44.63 44.95 44.44 44.85 397,590 +0.26(+0.58%)
Mar 08, 2012 44.60 44.69 44.35 44.59 390,098 +0.20(+0.45%)
Mar 07, 2012 44.23 44.43 43.77 44.39 588,861 -0.19(-0.43%)
Mar 06, 2012 44.51 44.65 44.17 44.58 625,535 -0.17(-0.38%)
Mar 05, 2012 44.58 44.84 44.30 44.75 438,105 +0.12(+0.27%)
Mar 02, 2012 44.63 44.74 44.44 44.63 422,892 -0.10(-0.22%)
Mar 01, 2012 44.99 45.17 44.53 44.73 723,405 -0.27(-0.60%)
Feb 29, 2012 45.27 45.27 44.74 45.00 705,881 -0.15(-0.33%)
Feb 28, 2012 45.44 45.54 44.91 45.15 489,520 -0.20(-0.44%)
Feb 27, 2012 45.20 45.45 45.06 45.35 1,886,987 +0.00(+0.00%)
Feb 24, 2012 45.33 45.55 45.25 45.35 1,700,292 +0.17(+0.38%)
Feb 23, 2012 45.16 45.37 45.01 45.18 1,845,904 +0.08(+0.18%)
Feb 22, 2012 44.94 45.25 44.85 45.10 448,807 +0.29(+0.65%)
Feb 21, 2012 44.88 45.14 44.56 44.81 467,578 -0.04(-0.09%)
Feb 17, 2012 45.05 45.06 44.77 44.85 574,122 +0.07(+0.16%)
Feb 16, 2012 44.70 44.95 44.57 44.78 1,099,879 +0.18(+0.40%)
Feb 15, 2012 44.74 45.16 44.15 44.60 1,652,593 -0.40(-0.89%)
Feb 14, 2012 45.23 45.23 44.72 45.00 707,069 -0.15(-0.33%)
Feb 13, 2012 45.46 45.58 45.00 45.15 583,947 -0.16(-0.35%)
Feb 10, 2012 45.37 45.43 45.13 45.31 408,486 -0.18(-0.40%)
Feb 09, 2012 45.81 45.81 45.31 45.49 413,526 -0.24(-0.52%)
Feb 08, 2012 45.78 45.85 45.48 45.73 384,860 +0.05(+0.11%)
Feb 07, 2012 45.09 45.84 45.08 45.68 467,916 +0.48(+1.06%)
Feb 06, 2012 45.15 45.47 45.12 45.20 448,128 -0.12(-0.26%)
Feb 03, 2012 45.31 45.49 44.92 45.32 484,771 +0.32(+0.71%)
Feb 02, 2012 45.30 45.39 44.95 45.00 520,150 -0.20(-0.44%)
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.