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, 2010 36.14 36.49 35.69 35.76 1,200 -0.36(-1.00%)
Jun 29, 2010 36.45 36.45 35.82 36.12 1,147,353 -0.32(-0.88%)
Jun 25, 2010 36.44 36.60 36.00 36.44 1,421,485 +0.07(+0.19%)
Jun 24, 2010 36.18 36.73 36.14 36.37 715,972 +0.07(+0.19%)
Jun 23, 2010 36.79 36.79 36.17 36.30 646,533 -0.50(-1.36%)
Jun 22, 2010 37.62 37.64 36.68 36.80 737,758 -0.70(-1.87%)
Jun 21, 2010 37.88 38.14 37.36 37.50 1,005,536 -0.11(-0.29%)
Jun 18, 2010 37.61 37.80 37.38 37.61 1,093,985 +0.11(+0.29%)
Jun 17, 2010 37.42 37.57 37.14 37.50 1,053,002 +0.22(+0.59%)
Jun 16, 2010 36.93 37.49 36.89 37.28 762,182 +0.23(+0.62%)
Jun 15, 2010 36.49 37.06 36.39 37.05 1,034,157 +0.82(+2.26%)
Jun 14, 2010 36.27 36.60 36.13 36.23 1,283,663 +0.15(+0.42%)
Jun 11, 2010 35.83 36.12 35.52 36.08 1,064,129 -0.07(-0.19%)
Jun 10, 2010 35.43 36.15 35.41 36.15 2,193,613 +1.22(+3.49%)
Jun 09, 2010 35.71 35.80 34.81 34.93 1,839,624 -0.76(-2.13%)
Jun 08, 2010 35.24 35.73 35.01 35.69 1,975,745 -0.13(-0.36%)
Jun 07, 2010 35.68 36.33 35.61 35.82 1,653,609 +0.28(+0.79%)
Jun 04, 2010 35.54 36.27 35.30 35.54 1,713,933 -1.21(-3.29%)
Jun 03, 2010 36.73 36.83 36.40 36.75 1,341,933 +0.54(+1.49%)
Jun 02, 2010 35.48 36.21 35.43 36.21 1,232,370 +0.83(+2.35%)
Jun 01, 2010 36.06 36.28 35.38 35.38 1,087,934 -0.91(-2.51%)
May 28, 2010 36.29 36.63 36.18 36.29 1,123,156 -0.13(-0.36%)
May 27, 2010 36.26 36.42 35.91 36.42 721,787 +0.65(+1.82%)
May 26, 2010 36.03 36.25 35.64 35.77 1,154,710 -0.10(-0.28%)
May 25, 2010 35.48 35.90 34.73 35.87 1,541,531 -0.15(-0.42%)
May 24, 2010 36.11 36.53 35.96 36.02 941,714 -0.24(-0.66%)
May 21, 2010 35.78 36.26 35.50 36.26 1,802,795 +0.15(+0.42%)
May 20, 2010 36.33 36.73 36.11 36.11 2,011,199 -0.93(-2.51%)
May 19, 2010 37.21 37.38 36.48 37.04 1,234,159 -0.27(-0.72%)
May 18, 2010 37.95 37.99 37.22 37.31 300 -0.37(-0.98%)
May 17, 2010 37.58 37.80 37.18 37.68 1,027,321 +0.17(+0.45%)
May 14, 2010 37.51 37.67 37.18 37.51 1,247,004 -0.22(-0.58%)
May 13, 2010 37.37 38.16 37.27 37.73 2,182,312 +0.42(+1.13%)
May 12, 2010 37.15 37.73 37.12 37.31 5,016,409 +0.05(+0.13%)
May 11, 2010 37.47 37.88 37.25 37.26 2,839,035 -0.96(-2.51%)
May 10, 2010 37.82 38.28 37.81 38.22 848,875 +1.44(+3.92%)
May 07, 2010 37.22 37.40 36.41 36.78 1,403,352 -0.36(-0.97%)
May 06, 2010 38.61 38.75 35.00 37.14 1,451,389 -1.85(-4.74%)
May 05, 2010 38.93 38.99 38.40 38.99 777,523 -0.02(-0.05%)
May 04, 2010 39.62 39.63 38.72 39.01 1,353,439 -0.92(-2.30%)
May 03, 2010 39.65 39.99 39.39 39.93 444,020 +0.46(+1.17%)
Apr 30, 2010 39.17 39.83 39.17 39.47 645,494 +0.40(+1.02%)
Apr 29, 2010 38.91 39.27 38.79 39.07 445,078 +0.35(+0.90%)
Apr 28, 2010 38.48 38.85 38.34 38.72 513,902 +0.44(+1.15%)
Apr 27, 2010 39.04 39.14 38.27 38.28 843,415 -0.85(-2.17%)
Apr 26, 2010 39.37 39.44 39.12 39.13 444,726 -0.27(-0.69%)
Apr 23, 2010 39.14 39.41 38.89 39.40 532,557 +0.18(+0.46%)
Apr 22, 2010 38.97 39.24 38.65 39.22 521,295 +0.11(+0.28%)
Apr 21, 2010 38.99 39.23 38.85 39.11 4,837 +0.16(+0.41%)
Apr 20, 2010 38.69 38.95 38.64 38.95 348,455 +0.41(+1.06%)
Apr 19, 2010 38.62 38.72 38.36 38.54 452,557 -0.12(-0.31%)
Apr 16, 2010 38.96 38.96 38.52 38.66 833,420 -0.27(-0.69%)
Apr 15, 2010 38.71 38.98 38.52 38.93 593,994 +0.10(+0.26%)
Apr 14, 2010 38.26 38.83 38.10 38.83 766,932 +0.62(+1.62%)
Apr 13, 2010 38.35 38.48 38.05 38.21 501,735 -0.09(-0.23%)
Apr 12, 2010 38.21 38.35 38.13 38.30 291,817 +0.17(+0.45%)
Apr 09, 2010 38.04 38.17 37.73 38.13 477,098 +0.13(+0.34%)
Apr 08, 2010 38.17 38.17 37.88 38.00 374,585 -0.28(-0.73%)
Apr 07, 2010 38.49 38.53 38.12 38.28 459,781 -0.20(-0.52%)
Apr 06, 2010 38.34 38.56 38.29 38.48 624,781 +0.04(+0.10%)
Apr 05, 2010 38.43 38.49 38.31 38.44 473,399 +0.17(+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.