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, 2010 29.17 29.48 29.06 29.16 4,700 -0.00(-0.01%)
Sep 29, 2010 29.17 29.28 28.96 29.17 668,368 -0.10(-0.35%)
Sep 28, 2010 29.35 29.35 28.93 29.27 1,134,460 +0.04(+0.15%)
Sep 27, 2010 29.30 29.39 29.14 29.22 820,935 -0.04(-0.12%)
Sep 24, 2010 28.90 29.36 28.90 29.26 735,485 +0.56(+1.97%)
Sep 23, 2010 28.94 29.07 28.65 28.70 785,176 -0.38(-1.32%)
Sep 22, 2010 29.04 29.35 28.98 29.08 967,825 +0.03(+0.10%)
Sep 21, 2010 29.30 29.35 29.01 29.05 1,145,985 -0.24(-0.81%)
Sep 20, 2010 28.86 29.31 28.76 29.29 702,094 +0.50(+1.73%)
Sep 17, 2010 28.79 28.93 28.60 28.79 1,156,722 -0.25(-0.85%)
Sep 15, 2010 29.11 29.14 28.91 29.04 735,599 -0.11(-0.37%)
Sep 14, 2010 29.01 29.25 28.91 29.14 637,579 +0.09(+0.32%)
Sep 13, 2010 28.90 29.18 28.88 29.05 806,455 +0.25(+0.85%)
Sep 10, 2010 28.87 28.97 28.77 28.80 734,346 -0.09(-0.33%)
Sep 09, 2010 28.93 29.17 28.88 28.90 949,252 +0.14(+0.50%)
Sep 08, 2010 29.11 29.11 28.69 28.75 1,085,041 -0.20(-0.69%)
Sep 07, 2010 28.96 29.18 28.87 28.95 447 -0.04(-0.15%)
Sep 03, 2010 28.80 29.00 28.66 29.00 1,156,057 +0.36(+1.27%)
Sep 02, 2010 28.57 28.85 28.40 28.63 1,368,197 +0.18(+0.63%)
Sep 01, 2010 28.17 28.52 28.09 28.45 1,121,822 +0.58(+2.08%)
Aug 31, 2010 27.82 27.98 27.44 27.87 9,411 +0.14(+0.52%)
Aug 30, 2010 28.03 28.12 27.72 27.73 884,405 -0.11(-0.41%)
Aug 27, 2010 28.04 27.84 27.45 27.84 944,006 +0.33(+1.20%)
Aug 26, 2010 27.67 27.74 27.47 27.52 833,938 -0.04(-0.13%)
Aug 25, 2010 27.54 27.67 27.34 27.55 15,711 -0.16(-0.57%)
Aug 24, 2010 27.47 27.90 27.38 27.71 209 +0.01(+0.05%)
Aug 23, 2010 27.67 27.92 27.59 27.69 703,622 +0.20(+0.73%)
Aug 20, 2010 27.31 27.56 27.23 27.49 668,482 -0.02(-0.08%)
Aug 19, 2010 27.82 27.82 27.32 27.52 209 -0.39(-1.38%)
Aug 18, 2010 27.99 28.04 27.63 27.90 1,206,578 -0.06(-0.20%)
Aug 17, 2010 27.80 28.11 27.73 27.96 762,409 +0.34(+1.22%)
Aug 16, 2010 27.47 27.73 27.22 27.62 753,761 +0.02(+0.08%)
Aug 13, 2010 27.60 27.86 27.42 27.60 880,192 +0.06(+0.21%)
Aug 12, 2010 27.45 27.68 27.31 27.54 1,146,173 -0.11(-0.41%)
Aug 11, 2010 28.10 28.10 27.64 27.66 1,210,103 -0.71(-2.49%)
Aug 10, 2010 28.12 28.59 28.05 28.37 1,638,179 -0.05(-0.18%)
Aug 09, 2010 28.35 28.57 28.31 28.42 888,761 +0.17(+0.61%)
Aug 06, 2010 28.25 28.52 27.87 28.25 978,775 -0.03(-0.10%)
Aug 05, 2010 28.09 28.32 27.98 28.27 743,722 +0.08(+0.28%)
Aug 04, 2010 28.04 28.25 27.87 28.20 856,151 +0.16(+0.56%)
Aug 03, 2010 27.98 28.19 27.80 28.04 981,462 +0.09(+0.33%)
Aug 02, 2010 27.64 28.04 27.64 27.94 1,146,324 +0.56(+2.04%)
Jul 30, 2010 27.39 27.52 27.20 27.39 1,282,495 -0.22(-0.80%)
Jul 29, 2010 28.30 28.40 27.54 27.61 1,387,038 -0.72(-2.55%)
Jul 28, 2010 28.46 28.58 28.27 28.33 1,232,212 -0.29(-1.00%)
Jul 27, 2010 28.62 28.64 28.23 28.62 167 +0.49(+1.75%)
Jul 26, 2010 27.83 28.16 27.73 28.12 709,884 +0.30(+1.08%)
Jul 23, 2010 27.55 27.84 27.36 27.82 985,533 +0.26(+0.93%)
Jul 22, 2010 27.32 27.67 27.26 27.57 678,786 +0.51(+1.90%)
Jul 21, 2010 27.54 27.54 26.94 27.05 752,950 -0.41(-1.51%)
Jul 20, 2010 27.47 27.49 26.93 27.47 1,178,332 +0.07(+0.26%)
Jul 19, 2010 27.21 27.54 27.10 27.39 932,902 +0.28(+1.03%)
Jul 16, 2010 27.12 27.56 27.09 27.12 1,410,312 -0.27(-0.99%)
Jul 15, 2010 27.25 27.62 27.07 27.39 1,153,915 +0.07(+0.26%)
Jul 14, 2010 27.19 27.32 26.86 27.32 1,043,731 +0.06(+0.21%)
Jul 13, 2010 27.22 27.34 27.05 27.26 971,634 +0.20(+0.74%)
Jul 12, 2010 26.77 27.17 26.74 27.06 1,111,907 +0.18(+0.66%)
Jul 09, 2010 26.88 26.88 26.61 26.88 658,171 +0.09(+0.32%)
Jul 08, 2010 26.60 26.81 26.52 26.79 784,793 +0.36(+1.38%)
Jul 07, 2010 25.75 26.48 25.74 26.43 1,222,353 +0.75(+2.92%)
Jul 06, 2010 25.60 25.86 25.43 25.68 153 +0.31(+1.21%)
Jul 02, 2010 25.37 25.57 25.28 25.37 1,059,209 +0.04(+0.17%)
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.