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 (%)
May 28, 2010 25.60 25.84 25.52 25.60 1,592,214 -0.09(-0.36%)
May 27, 2010 25.58 25.69 25.33 25.69 1,023,223 +0.46(+1.82%)
May 26, 2010 25.42 25.57 25.14 25.23 1,636,946 -0.07(-0.28%)
May 25, 2010 25.03 25.32 24.50 25.30 2,185,313 -0.11(-0.42%)
May 24, 2010 25.47 25.77 25.37 25.41 1,334,997 -0.17(-0.66%)
May 21, 2010 25.24 25.58 25.04 25.58 2,555,688 +0.11(+0.42%)
May 20, 2010 25.63 25.91 25.47 25.47 2,851,126 -0.66(-2.51%)
May 19, 2010 26.25 26.36 25.73 26.13 1,749,575 -0.19(-0.72%)
May 18, 2010 26.77 26.80 26.26 26.32 425 -0.26(-0.98%)
May 17, 2010 26.51 26.66 26.23 26.58 1,456,356 +0.12(+0.45%)
May 14, 2010 26.46 26.57 26.23 26.46 1,767,784 -0.16(-0.58%)
May 13, 2010 26.36 26.92 26.29 26.61 3,093,700 +0.30(+1.13%)
May 12, 2010 26.21 26.61 26.18 26.32 7,111,388 +0.04(+0.13%)
May 11, 2010 26.43 26.72 26.28 26.28 4,024,688 -0.68(-2.51%)
May 10, 2010 26.68 27.00 26.67 26.96 1,203,386 +1.02(+3.92%)
May 07, 2010 26.26 26.38 25.68 25.94 1,989,427 -0.25(-0.97%)
May 06, 2010 27.24 27.33 24.69 26.20 2,057,525 -1.30(-4.74%)
May 05, 2010 27.46 27.50 27.09 27.50 1,102,236 -0.01(-0.05%)
May 04, 2010 27.95 27.96 27.31 27.52 1,918,669 -0.65(-2.30%)
May 03, 2010 27.97 28.21 27.79 28.17 629,454 +0.32(+1.17%)
Apr 30, 2010 27.63 28.09 27.63 27.84 915,068 +0.28(+1.02%)
Apr 29, 2010 27.45 27.70 27.36 27.56 630,953 +0.25(+0.90%)
Apr 28, 2010 27.14 27.41 27.05 27.31 728,520 +0.31(+1.15%)
Apr 27, 2010 27.54 27.61 27.00 27.00 1,195,646 -0.60(-2.17%)
Apr 26, 2010 27.77 27.82 27.60 27.60 630,454 -0.19(-0.69%)
Apr 23, 2010 27.61 27.80 27.43 27.79 754,966 +0.13(+0.46%)
Apr 22, 2010 27.49 27.68 27.26 27.67 739,001 +0.08(+0.28%)
Apr 21, 2010 27.50 27.67 27.41 27.59 6,857 +0.11(+0.41%)
Apr 20, 2010 27.29 27.48 27.26 27.48 493,978 +0.29(+1.06%)
Apr 19, 2010 27.24 27.31 27.06 27.19 641,556 -0.08(-0.31%)
Apr 16, 2010 27.48 27.48 27.17 27.27 1,181,477 -0.19(-0.69%)
Apr 15, 2010 27.31 27.50 27.17 27.46 842,060 +0.07(+0.26%)
Apr 14, 2010 26.99 27.39 26.88 27.39 1,087,222 +0.44(+1.62%)
Apr 13, 2010 27.05 27.14 26.84 26.95 711,272 -0.06(-0.24%)
Apr 12, 2010 26.95 27.05 26.90 27.02 413,687 +0.12(+0.45%)
Apr 09, 2010 26.83 26.93 26.62 26.90 676,346 +0.09(+0.34%)
Apr 08, 2010 26.93 26.93 26.72 26.81 531,021 -0.20(-0.73%)
Apr 07, 2010 27.15 27.18 26.89 27.00 651,797 -0.14(-0.52%)
Apr 06, 2010 27.05 27.20 27.01 27.14 885,705 +0.03(+0.10%)
Apr 05, 2010 27.11 27.15 27.02 27.12 671,102 +0.12(+0.44%)
Apr 01, 2010 26.71 27.00 27.00 27.00 808,613 +0.48(+1.81%)
Mar 31, 2010 26.62 26.67 26.45 26.52 821,503 -0.23(-0.84%)
Mar 30, 2010 26.81 26.93 26.69 26.74 689,347 -0.08(-0.29%)
Mar 29, 2010 26.61 26.82 26.59 26.82 993,559 +0.25(+0.93%)
Mar 26, 2010 26.66 26.66 26.43 26.57 618,060 +0.03(+0.11%)
Mar 25, 2010 26.61 26.69 26.42 26.54 904,900 +0.03(+0.11%)
Mar 24, 2010 26.81 26.81 26.43 26.52 729,127 -0.28(-1.05%)
Mar 23, 2010 26.64 26.81 26.59 26.80 848,428 +0.18(+0.66%)
Mar 22, 2010 26.61 26.73 26.52 26.62 885,562 -0.12(-0.45%)
Mar 19, 2010 26.66 26.80 26.52 26.74 1,447,945 +0.12(+0.45%)
Mar 18, 2010 26.52 26.63 26.44 26.62 719,106 +0.08(+0.29%)
Mar 17, 2010 26.34 26.56 26.27 26.54 794,352 +0.16(+0.62%)
Mar 16, 2010 26.17 26.38 26.03 26.38 684,635 +0.21(+0.81%)
Mar 15, 2010 25.99 26.17 25.99 26.17 774,315 +0.12(+0.46%)
Mar 12, 2010 26.26 26.26 25.97 26.05 548,130 -0.08(-0.32%)
Mar 11, 2010 25.96 26.14 25.78 26.14 659,365 +0.12(+0.46%)
Mar 10, 2010 26.00 26.03 25.78 26.02 1,180,144 +0.01(+0.03%)
Mar 09, 2010 26.00 26.07 25.80 26.01 564,560 -0.02(-0.08%)
Mar 08, 2010 26.21 26.24 26.00 26.03 1,131,066 -0.17(-0.66%)
Mar 05, 2010 26.15 26.22 25.95 26.20 1,233,457 +0.08(+0.32%)
Mar 04, 2010 26.14 26.19 25.94 26.12 1,054,184 -0.02(-0.08%)
Mar 03, 2010 26.06 26.31 26.01 26.14 1,006,579 +0.18(+0.70%)
Mar 02, 2010 25.65 26.06 25.65 25.96 989,799 +0.35(+1.36%)
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.