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 (%)
Sep 30, 2005 42.16 42.35 41.91 42.24 360,700 +0.24(+0.57%)
Sep 29, 2005 42.06 42.40 41.86 42.00 407,700 -0.01(-0.02%)
Sep 28, 2005 41.75 42.27 41.89 42.01 283,600 +0.27(+0.65%)
Sep 27, 2005 41.92 42.15 41.46 41.74 259,600 -0.03(-0.07%)
Sep 26, 2005 41.52 41.83 41.31 41.77 254,100 +0.53(+1.29%)
Sep 23, 2005 41.24 41.37 40.71 41.24 348,700 +0.05(+0.12%)
Sep 22, 2005 41.76 41.76 40.91 41.19 400,000 -0.57(-1.36%)
Sep 21, 2005 42.35 42.45 41.55 41.76 355,200 -0.70(-1.65%)
Sep 20, 2005 43.08 43.22 42.38 42.46 337,100 -0.45(-1.05%)
Sep 19, 2005 43.25 43.49 42.75 42.91 355,100 -0.41(-0.95%)
Sep 16, 2005 42.91 43.33 42.72 43.32 469,900 +0.58(+1.36%)
Sep 15, 2005 42.64 42.92 42.53 42.74 332,500 -0.03(-0.07%)
Sep 14, 2005 42.68 42.85 42.52 42.77 224,000 +0.03(+0.07%)
Sep 13, 2005 42.77 42.86 42.43 42.74 329,000 +0.05(+0.12%)
Sep 12, 2005 42.53 42.75 42.18 42.69 279,500 +0.03(+0.07%)
Sep 09, 2005 42.30 42.70 42.09 42.66 347,000 +0.36(+0.85%)
Sep 08, 2005 42.03 42.35 41.92 42.30 319,200 +0.28(+0.67%)
Sep 07, 2005 42.54 42.75 41.88 42.02 476,500 -0.77(-1.80%)
Sep 06, 2005 42.74 42.97 42.60 42.79 226,900 +0.11(+0.26%)
Sep 02, 2005 42.79 42.88 42.51 42.68 196,100 -0.10(-0.23%)
Sep 01, 2005 42.45 42.87 42.13 42.78 300,400 +0.39(+0.92%)
Aug 31, 2005 41.94 42.39 41.74 42.39 330,300 +0.45(+1.07%)
Aug 30, 2005 42.02 42.23 41.48 41.94 261,700 -0.08(-0.19%)
Aug 29, 2005 41.36 42.02 41.14 42.02 345,200 +0.47(+1.13%)
Aug 26, 2005 41.65 41.67 41.22 41.55 246,000 +0.01(+0.02%)
Aug 25, 2005 41.24 41.56 41.21 41.54 226,800 +0.38(+0.92%)
Aug 24, 2005 41.70 41.95 41.15 41.16 339,000 -0.57(-1.37%)
Aug 23, 2005 41.34 41.88 41.34 41.73 277,100 +0.28(+0.68%)
Aug 22, 2005 41.35 41.78 41.14 41.45 348,500 +0.19(+0.46%)
Aug 19, 2005 41.00 41.31 40.90 41.26 346,700 +0.40(+0.98%)
Aug 18, 2005 41.00 41.15 40.45 40.86 557,600 +0.66(+1.64%)
Aug 17, 2005 40.30 40.49 39.90 40.20 250,300 -0.05(-0.12%)
Aug 16, 2005 40.82 40.98 40.20 40.25 185,000 -0.65(-1.59%)
Aug 15, 2005 40.59 41.00 40.58 40.90 241,300 +0.30(+0.74%)
Aug 12, 2005 40.79 40.90 40.42 40.60 297,000 -0.19(-0.47%)
Aug 11, 2005 40.62 41.07 40.62 40.79 297,100 +0.21(+0.52%)
Aug 10, 2005 40.45 41.10 40.45 40.58 421,200 +0.18(+0.45%)
Aug 09, 2005 40.55 40.70 40.25 40.40 289,900 -0.06(-0.15%)
Aug 08, 2005 41.17 41.36 40.45 40.46 242,500 -0.67(-1.63%)
Aug 05, 2005 41.60 41.64 40.65 41.13 407,600 -0.50(-1.20%)
Aug 04, 2005 41.95 41.96 41.62 41.63 307,800 -0.33(-0.79%)
Aug 03, 2005 41.53 42.24 41.53 41.96 432,500 +0.35(+0.84%)
Aug 02, 2005 41.37 41.72 41.33 41.61 510,400 +0.26(+0.63%)
Aug 01, 2005 42.00 42.02 41.30 41.35 384,800 -0.68(-1.62%)
Jul 29, 2005 42.02 42.23 41.96 42.03 422,200 +0.23(+0.55%)
Jul 28, 2005 41.89 41.95 41.62 41.80 653,200 -0.10(-0.24%)
Jul 27, 2005 41.82 42.04 41.71 41.90 358,100 +0.15(+0.36%)
Jul 26, 2005 42.08 42.20 41.56 41.75 619,000 -0.29(-0.69%)
Jul 25, 2005 42.45 42.48 42.00 42.04 620,500 -0.54(-1.27%)
Jul 22, 2005 42.15 42.58 42.10 42.58 348,700 +0.23(+0.54%)
Jul 21, 2005 42.69 42.74 42.09 42.35 482,600 -0.35(-0.82%)
Jul 20, 2005 42.65 42.77 42.41 42.70 221,300 -0.04(-0.09%)
Jul 19, 2005 42.71 42.87 42.45 42.74 231,800 +0.09(+0.21%)
Jul 18, 2005 42.94 43.09 42.56 42.65 168,500 -0.32(-0.74%)
Jul 15, 2005 42.70 43.00 42.48 42.97 324,400 +0.18(+0.42%)
Jul 14, 2005 43.62 43.65 42.64 42.79 243,500 -0.58(-1.34%)
Jul 13, 2005 43.39 43.58 43.15 43.37 204,600 -0.03(-0.07%)
Jul 12, 2005 43.39 43.48 43.18 43.40 161,700 +0.01(+0.02%)
Jul 11, 2005 43.30 43.42 43.04 43.39 198,100 +0.15(+0.35%)
Jul 08, 2005 42.70 43.29 42.69 43.24 217,400 +0.54(+1.26%)
Jul 07, 2005 42.00 42.80 42.00 42.70 211,100 +0.15(+0.35%)
Jul 06, 2005 43.01 43.08 42.50 42.55 259,000 -0.46(-1.07%)
Jul 05, 2005 42.78 43.09 42.42 43.01 385,100 +0.24(+0.56%)
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.