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 (%)
Jun 30, 2008 36.60 37.19 36.60 37.00 1,062,564 +0.21(+0.57%)
Jun 27, 2008 37.30 37.45 36.79 36.79 929,109 -0.48(-1.29%)
Jun 26, 2008 37.67 37.88 37.18 37.27 704,641 -0.68(-1.79%)
Jun 25, 2008 37.65 38.07 37.44 37.95 807,998 +0.49(+1.31%)
Jun 24, 2008 37.97 38.09 37.46 37.46 840,661 -0.54(-1.42%)
Jun 23, 2008 38.30 38.80 37.98 38.00 621,582 -0.05(-0.13%)
Jun 20, 2008 38.56 38.71 37.92 38.05 1,023,842 -0.72(-1.86%)
Jun 19, 2008 39.12 39.12 38.50 38.77 782,096 -0.25(-0.64%)
Jun 18, 2008 38.45 39.52 37.74 39.02 1,607,398 -0.81(-2.03%)
Jun 17, 2008 39.85 40.04 39.65 39.83 478,100 +0.06(+0.15%)
Jun 16, 2008 39.52 39.79 39.09 39.77 439,034 +0.19(+0.48%)
Jun 13, 2008 39.33 39.70 39.05 39.58 514,505 +0.37(+0.94%)
Jun 12, 2008 39.60 39.68 39.20 39.21 686,678 -0.26(-0.66%)
Jun 11, 2008 39.85 39.85 39.33 39.47 669,770 -0.25(-0.63%)
Jun 10, 2008 39.48 39.87 39.18 39.72 767,788 -0.01(-0.03%)
Jun 09, 2008 39.56 39.92 39.46 39.73 695,946 +0.22(+0.56%)
Jun 06, 2008 40.62 40.68 39.46 39.51 786,921 -1.51(-3.68%)
Jun 05, 2008 40.81 41.02 40.30 41.02 848,651 +0.46(+1.13%)
Jun 04, 2008 39.69 40.57 39.61 40.56 779,079 +0.89(+2.24%)
Jun 03, 2008 40.11 40.34 39.49 39.67 642,529 -0.29(-0.73%)
Jun 02, 2008 40.12 40.23 39.70 39.96 476,133 -0.18(-0.45%)
May 30, 2008 40.69 40.75 39.94 40.14 883,405 -0.49(-1.21%)
May 29, 2008 40.44 40.88 40.42 40.63 608,237 +0.20(+0.49%)
May 28, 2008 40.37 40.43 39.85 40.43 583,296 +0.25(+0.62%)
May 27, 2008 40.14 40.48 39.81 40.18 529,780 +0.18(+0.45%)
May 26, 2008 41.05 41.05 39.93 40.00 0 +0.00(+0.00%)
May 23, 2008 41.05 41.05 39.93 40.00 638,109 -1.04(-2.53%)
May 22, 2008 40.65 41.16 40.58 41.04 412,190 +0.39(+0.96%)
May 21, 2008 40.84 41.32 40.51 40.65 564,132 -0.20(-0.49%)
May 20, 2008 40.54 41.07 40.54 40.85 423,727 +0.11(+0.27%)
May 19, 2008 40.75 40.93 40.44 40.74 528,902 +0.29(+0.72%)
May 16, 2008 39.98 40.63 39.98 40.45 433,893 +0.35(+0.87%)
May 15, 2008 40.46 40.53 39.98 40.10 362,396 -0.41(-1.01%)
May 14, 2008 40.18 40.59 39.99 40.51 532,815 +0.49(+1.22%)
May 13, 2008 39.82 40.14 39.53 40.02 499,595 +0.00(+0.00%)
May 12, 2008 39.25 40.02 39.24 40.02 448,708 +0.62(+1.57%)
May 09, 2008 40.11 40.11 38.29 39.40 2,159,722 -0.85(-2.11%)
May 08, 2008 39.60 40.80 39.56 40.25 646,326 +0.49(+1.23%)
May 07, 2008 40.09 40.23 39.69 39.76 621,635 -0.36(-0.90%)
May 06, 2008 39.87 40.26 39.37 40.12 695,043 +0.33(+0.83%)
May 05, 2008 40.29 40.29 39.62 39.79 528,587 -0.49(-1.22%)
May 02, 2008 40.56 40.80 40.12 40.28 481,989 -0.08(-0.20%)
May 01, 2008 39.29 40.56 39.29 40.36 910,035 +0.93(+2.36%)
Apr 30, 2008 39.69 39.94 39.34 39.43 788,213 -0.28(-0.71%)
Apr 29, 2008 39.67 40.05 39.44 39.71 828,110 +0.11(+0.28%)
Apr 28, 2008 40.19 40.25 39.56 39.60 724,342 -0.40(-1.00%)
Apr 25, 2008 39.57 40.08 39.55 40.00 622,103 +0.45(+1.14%)
Apr 24, 2008 39.49 40.21 39.16 39.55 1,541,969 +0.75(+1.93%)
Apr 23, 2008 38.99 39.16 38.72 38.80 620,505 +0.08(+0.21%)
Apr 22, 2008 38.83 39.03 38.47 38.72 561,549 -0.31(-0.79%)
Apr 21, 2008 39.01 39.24 38.67 39.03 466,180 -0.18(-0.46%)
Apr 18, 2008 39.67 39.79 39.03 39.21 595,247 +0.30(+0.77%)
Apr 17, 2008 38.81 39.18 38.70 38.91 465,360 -0.06(-0.15%)
Apr 16, 2008 38.33 39.01 38.21 38.97 587,919 +0.85(+2.23%)
Apr 15, 2008 38.06 38.33 37.81 38.12 711,383 -0.01(-0.03%)
Apr 14, 2008 38.51 38.61 38.03 38.13 554,757 -0.30(-0.78%)
Apr 11, 2008 38.12 38.61 38.12 38.43 382,800 +0.06(+0.16%)
Apr 10, 2008 38.68 38.78 38.24 38.37 627,077 -0.21(-0.54%)
Apr 09, 2008 38.25 38.58 38.08 38.58 751,600 +0.46(+1.21%)
Apr 08, 2008 37.76 38.23 37.54 38.12 332,934 +0.17(+0.45%)
Apr 07, 2008 38.04 38.18 37.75 37.95 293,900 +0.05(+0.13%)
Apr 04, 2008 37.56 38.33 37.47 37.90 389,450 +0.21(+0.56%)
Apr 03, 2008 37.92 38.17 37.66 37.69 556,153 -0.41(-1.08%)
Apr 02, 2008 37.62 38.29 37.46 38.10 840,751 +0.69(+1.84%)
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.