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 (%)
Oct 31, 2003 23.71 23.97 23.68 23.88 569,276 +0.20(+0.85%)
Oct 30, 2003 23.58 23.75 23.58 23.68 868,343 +0.07(+0.29%)
Oct 29, 2003 23.58 23.72 23.58 23.61 409,476 +0.03(+0.15%)
Oct 28, 2003 23.72 23.72 23.53 23.58 391,817 -0.07(-0.29%)
Oct 27, 2003 23.68 23.89 23.53 23.65 522,327 -0.09(-0.38%)
Oct 24, 2003 23.86 23.86 23.61 23.74 470,209 -0.12(-0.50%)
Oct 23, 2003 23.93 24.00 23.68 23.86 292,606 -0.06(-0.23%)
Oct 22, 2003 24.03 24.10 23.87 23.91 301,221 -0.19(-0.78%)
Oct 21, 2003 24.20 24.20 24.03 24.10 182,053 -0.01(-0.03%)
Oct 20, 2003 24.17 24.24 24.02 24.11 227,710 +0.01(+0.03%)
Oct 17, 2003 24.25 24.25 24.08 24.10 300,646 -0.06(-0.23%)
Oct 16, 2003 23.99 24.15 23.97 24.15 313,137 +0.06(+0.23%)
Oct 15, 2003 24.06 24.12 23.90 24.10 184,207 -0.06(-0.23%)
Oct 14, 2003 24.18 24.18 24.02 24.15 305,097 +0.00(+0.00%)
Oct 13, 2003 24.27 24.32 24.02 24.15 306,676 -0.11(-0.46%)
Oct 10, 2003 24.43 24.48 24.21 24.27 391,960 -0.29(-1.16%)
Oct 09, 2003 24.45 24.55 24.38 24.55 506,246 +0.22(+0.89%)
Oct 08, 2003 24.50 24.50 24.34 24.34 366,117 -0.17(-0.68%)
Oct 07, 2003 24.73 24.73 24.42 24.50 368,701 -0.22(-0.90%)
Oct 06, 2003 24.74 24.86 24.61 24.73 279,110 -0.01(-0.06%)
Oct 03, 2003 24.57 24.80 24.51 24.74 265,183 +0.22(+0.91%)
Oct 02, 2003 24.22 24.52 24.22 24.52 432,736 +0.35(+1.44%)
Oct 01, 2003 23.97 24.17 23.92 24.17 633,741 +0.31(+1.31%)
Sep 30, 2003 24.14 24.14 23.86 23.86 468,629 -0.29(-1.18%)
Sep 29, 2003 23.89 24.14 23.76 24.14 381,336 +0.29(+1.23%)
Sep 26, 2003 23.67 23.86 23.63 23.85 269,490 +0.18(+0.77%)
Sep 25, 2003 23.86 23.86 23.60 23.67 344,150 -0.11(-0.47%)
Sep 24, 2003 23.97 24.02 23.81 23.78 144,293 -0.18(-0.76%)
Sep 23, 2003 24.10 24.10 23.99 23.96 178,894 +0.00(+0.00%)
Sep 22, 2003 23.92 24.03 23.64 23.96 312,850 -0.01(-0.03%)
Sep 19, 2003 23.75 24.06 23.75 23.97 804,165 +0.18(+0.76%)
Sep 18, 2003 23.67 23.86 23.67 23.79 630,726 +0.16(+0.68%)
Sep 17, 2003 23.85 23.86 23.63 23.63 239,770 -0.23(-0.96%)
Sep 16, 2003 23.69 23.92 23.69 23.86 502,513 +0.17(+0.74%)
Sep 15, 2003 23.81 23.87 23.65 23.68 505,098 -0.13(-0.56%)
Sep 12, 2003 23.79 23.92 23.68 23.81 324,049 -0.01(-0.03%)
Sep 11, 2003 23.75 23.89 23.72 23.82 355,061 +0.10(+0.44%)
Sep 10, 2003 23.79 23.89 23.53 23.72 446,088 -0.19(-0.79%)
Sep 09, 2003 24.12 24.13 23.86 23.90 321,465 -0.24(-0.98%)
Sep 08, 2003 24.10 24.27 24.08 24.14 396,698 -0.24(-1.00%)
Sep 05, 2003 24.54 24.54 24.31 24.38 501,652 -0.09(-0.37%)
Sep 04, 2003 24.45 24.49 24.21 24.48 494,329 +0.06(+0.23%)
Sep 03, 2003 24.10 24.43 24.10 24.42 349,031 +0.40(+1.65%)
Sep 02, 2003 23.74 24.03 23.69 24.02 668,630 +0.34(+1.44%)
Aug 29, 2003 23.65 23.74 23.58 23.68 151,041 +0.03(+0.15%)
Aug 28, 2003 23.47 23.68 23.43 23.65 222,398 +0.13(+0.53%)
Aug 27, 2003 23.60 23.66 23.50 23.52 145,872 -0.05(-0.21%)
Aug 26, 2003 23.52 23.59 23.40 23.57 224,982 +0.05(+0.21%)
Aug 25, 2003 23.53 23.54 23.40 23.52 137,832 +0.08(+0.33%)
Aug 22, 2003 23.79 23.79 23.37 23.44 250,826 -0.24(-1.00%)
Aug 21, 2003 23.68 23.81 23.54 23.68 194,831 +0.00(+0.00%)
Aug 20, 2003 23.60 23.72 23.52 23.68 301,508 +0.09(+0.38%)
Aug 19, 2003 23.65 23.72 23.48 23.59 294,760 +0.05(+0.21%)
Aug 18, 2003 23.75 23.79 23.49 23.54 176,597 -0.11(-0.47%)
Aug 15, 2003 23.44 23.75 23.33 23.65 146,446 +0.22(+0.92%)
Aug 14, 2003 23.40 23.44 23.27 23.44 178,894 +0.16(+0.69%)
Aug 13, 2003 23.68 23.68 23.27 23.28 308,256 -0.33(-1.42%)
Aug 12, 2003 23.12 23.62 23.09 23.61 244,078 +0.52(+2.26%)
Aug 11, 2003 23.10 23.17 22.99 23.09 177,746 +0.05(+0.21%)
Aug 08, 2003 23.18 23.18 22.98 23.04 126,777 -0.02(-0.09%)
Aug 07, 2003 23.08 23.12 22.86 23.06 350,180 -0.02(-0.09%)
Aug 06, 2003 22.94 23.21 22.80 23.08 339,412 +0.20(+0.85%)
Aug 05, 2003 22.84 23.11 22.78 22.89 674,373 +0.05(+0.21%)
Aug 04, 2003 22.94 22.98 22.71 22.84 227,566 -0.01(-0.03%)
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.