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 (%)
Jul 31, 2007 26.51 26.78 26.03 26.04 1,336,542 -0.36(-1.37%)
Jul 30, 2007 27.16 27.16 25.98 26.40 1,204,166 +0.15(+0.58%)
Jul 27, 2007 27.51 27.69 26.06 26.24 2,534,822 -0.31(-1.15%)
Jul 26, 2007 26.42 26.78 25.98 26.55 2,355,784 +0.00(+0.00%)
Jul 25, 2007 26.53 26.82 26.20 26.55 1,148,602 +0.24(+0.93%)
Jul 24, 2007 26.73 27.02 26.27 26.31 1,080,978 -0.63(-2.33%)
Jul 23, 2007 27.00 27.24 26.88 26.93 607,467 +0.10(+0.36%)
Jul 20, 2007 27.09 27.26 26.81 26.84 784,620 -0.40(-1.46%)
Jul 19, 2007 26.94 27.26 26.94 27.23 1,062,170 +0.43(+1.61%)
Jul 18, 2007 26.54 26.85 26.54 26.80 1,567,986 +0.06(+0.21%)
Jul 17, 2007 26.77 27.02 26.56 26.75 1,532,523 -0.03(-0.13%)
Jul 16, 2007 27.53 27.53 26.76 26.78 1,877,534 -0.77(-2.81%)
Jul 13, 2007 27.23 27.57 27.21 27.55 969,564 +0.25(+0.92%)
Jul 12, 2007 26.94 27.30 26.92 27.30 584,064 +0.41(+1.53%)
Jul 11, 2007 26.66 26.91 26.66 26.89 1,064,467 +0.19(+0.70%)
Jul 10, 2007 26.99 27.15 26.67 26.70 1,154,489 -0.49(-1.82%)
Jul 09, 2007 27.26 27.34 27.14 27.20 520,029 -0.07(-0.26%)
Jul 06, 2007 27.18 27.31 26.93 27.27 759,226 +0.04(+0.15%)
Jul 05, 2007 27.36 27.53 27.00 27.23 543,432 -0.18(-0.66%)
Jul 03, 2007 27.51 27.55 27.24 27.41 474,660 +0.03(+0.10%)
Jul 02, 2007 26.94 27.41 26.87 27.38 1,362,960 +0.71(+2.66%)
Jun 29, 2007 26.86 27.02 26.45 26.67 1,597,993 -0.05(-0.18%)
Jun 28, 2007 26.65 27.07 26.66 26.72 1,432,738 +0.07(+0.26%)
Jun 27, 2007 26.59 26.82 26.40 26.65 2,275,095 +0.06(+0.21%)
Jun 26, 2007 26.82 27.23 26.55 26.59 1,688,015 -0.23(-0.86%)
Jun 25, 2007 26.95 27.29 26.76 26.82 1,140,275 -0.13(-0.49%)
Jun 22, 2007 27.34 27.39 26.91 26.95 851,976 -0.40(-1.48%)
Jun 21, 2007 27.11 27.55 27.03 27.36 680,690 +0.17(+0.61%)
Jun 20, 2007 27.95 28.06 27.05 27.19 780,906 -0.65(-2.33%)
Jun 19, 2007 27.71 27.94 27.61 27.84 575,737 +0.06(+0.23%)
Jun 18, 2007 27.86 27.95 27.73 27.78 726,634 -0.06(-0.22%)
Jun 15, 2007 27.76 28.01 27.76 27.84 720,030 +0.20(+0.73%)
Jun 14, 2007 27.58 27.84 27.57 27.64 374,013 +0.06(+0.20%)
Jun 13, 2007 27.41 27.65 27.35 27.58 583,059 +0.27(+0.99%)
Jun 12, 2007 27.51 27.63 27.29 27.31 991,100 -0.34(-1.23%)
Jun 11, 2007 27.48 27.87 27.35 27.65 445,370 +0.07(+0.25%)
Jun 08, 2007 27.25 27.64 27.24 27.58 729,994 +0.28(+1.02%)
Jun 07, 2007 28.17 28.31 27.30 27.30 1,333,918 -1.34(-4.69%)
Jun 06, 2007 28.79 28.83 28.56 28.65 1,130,368 -0.37(-1.27%)
Jun 05, 2007 29.34 29.43 28.99 29.02 674,947 -0.45(-1.54%)
Jun 04, 2007 29.37 29.50 29.11 29.47 584,279 +0.01(+0.02%)
Jun 01, 2007 29.54 29.68 29.29 29.46 528,357 -0.06(-0.21%)
May 31, 2007 29.20 29.71 29.13 29.52 1,486,091 +0.32(+1.10%)
May 30, 2007 29.21 29.21 28.86 29.20 908,688 -0.01(-0.02%)
May 29, 2007 29.11 29.40 29.11 29.21 627,557 +0.24(+0.82%)
May 25, 2007 29.34 29.41 28.68 28.97 842,787 -0.08(-0.29%)
May 24, 2007 30.01 30.07 29.06 29.06 1,687,932 -1.04(-3.47%)
May 23, 2007 30.82 30.85 30.04 30.10 895,766 -0.64(-2.08%)
May 22, 2007 30.79 30.90 30.70 30.74 437,761 -0.12(-0.38%)
May 21, 2007 30.60 30.88 30.60 30.86 553,339 +0.21(+0.68%)
May 18, 2007 30.58 30.74 30.51 30.65 466,332 +0.11(+0.36%)
May 17, 2007 30.51 30.69 30.46 30.54 556,067 -0.02(-0.07%)
May 16, 2007 30.45 30.59 30.41 30.56 497,775 +0.12(+0.39%)
May 15, 2007 30.27 30.71 30.27 30.44 649,247 +0.11(+0.37%)
May 14, 2007 30.22 30.43 30.16 30.33 526,203 +0.04(+0.14%)
May 11, 2007 30.17 30.33 30.11 30.29 391,386 +0.16(+0.53%)
May 10, 2007 30.26 30.38 30.07 30.13 463,891 -0.31(-1.01%)
May 09, 2007 30.30 30.53 30.20 30.44 550,611 +0.01(+0.02%)
May 08, 2007 30.51 30.58 30.37 30.43 451,688 -0.24(-0.79%)
May 07, 2007 30.53 30.73 30.53 30.67 337,976 +0.09(+0.30%)
May 04, 2007 30.65 30.74 30.51 30.58 406,748 -0.04(-0.14%)
May 03, 2007 30.62 30.81 30.55 30.62 474,660 -0.03(-0.11%)
May 02, 2007 30.50 30.81 30.47 30.66 617,948 +0.06(+0.18%)
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.