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, 2006 28.04 28.15 27.78 27.83 875,378 -0.24(-0.84%)
Oct 30, 2006 28.24 28.35 28.06 28.07 580,331 -0.17(-0.62%)
Oct 27, 2006 29.09 29.16 28.18 28.24 1,193,254 -0.92(-3.15%)
Oct 26, 2006 29.25 29.35 28.98 29.16 304,092 -0.07(-0.24%)
Oct 25, 2006 28.90 29.25 28.90 29.23 503,805 +0.27(+0.94%)
Oct 24, 2006 28.97 29.07 28.77 28.96 458,005 -0.14(-0.48%)
Oct 23, 2006 29.16 29.23 29.03 29.10 416,799 -0.15(-0.50%)
Oct 20, 2006 28.90 29.25 28.90 29.25 415,363 +0.27(+0.94%)
Oct 19, 2006 28.84 28.99 28.80 28.97 512,994 +0.05(+0.17%)
Oct 18, 2006 28.70 28.95 28.70 28.93 435,464 +0.22(+0.78%)
Oct 17, 2006 28.54 28.75 28.54 28.70 393,683 +0.10(+0.34%)
Oct 16, 2006 28.31 28.61 28.26 28.61 857,575 +0.31(+1.08%)
Oct 13, 2006 28.44 28.51 28.26 28.30 304,092 -0.19(-0.66%)
Oct 12, 2006 28.40 28.49 28.28 28.49 352,908 +0.10(+0.37%)
Oct 11, 2006 28.38 28.63 28.34 28.38 367,409 +0.01(+0.02%)
Oct 10, 2006 28.40 28.43 28.23 28.38 254,271 -0.01(-0.05%)
Oct 09, 2006 28.28 28.45 28.22 28.39 166,116 +0.03(+0.10%)
Oct 06, 2006 28.60 28.61 28.31 28.36 407,610 -0.23(-0.80%)
Oct 05, 2006 28.56 28.73 28.42 28.59 454,990 -0.10(-0.34%)
Oct 04, 2006 28.52 28.69 28.48 28.69 411,343 +0.08(+0.27%)
Oct 03, 2006 28.38 28.70 28.28 28.61 723,619 +0.26(+0.91%)
Oct 02, 2006 28.12 28.58 28.08 28.35 569,132 +0.31(+1.09%)
Sep 29, 2006 28.42 28.42 27.99 28.05 497,057 -0.35(-1.23%)
Sep 28, 2006 28.55 28.65 28.38 28.40 674,804 -0.15(-0.54%)
Sep 27, 2006 28.26 28.56 28.22 28.55 300,216 +0.25(+0.89%)
Sep 26, 2006 28.24 28.78 28.09 28.30 391,242 +0.08(+0.30%)
Sep 25, 2006 27.83 28.27 27.80 28.22 426,993 +0.40(+1.43%)
Sep 22, 2006 27.78 27.84 27.66 27.82 259,153 -0.01(-0.03%)
Sep 21, 2006 28.07 28.09 27.70 27.83 382,341 -0.25(-0.89%)
Sep 20, 2006 27.96 28.14 27.96 28.08 328,213 +0.20(+0.72%)
Sep 19, 2006 27.81 27.95 27.75 27.87 354,056 +0.08(+0.28%)
Sep 18, 2006 28.08 28.19 27.70 27.80 415,650 -0.37(-1.31%)
Sep 15, 2006 28.14 28.28 28.14 28.17 433,310 +0.09(+0.32%)
Sep 14, 2006 28.00 28.23 28.00 28.08 652,693 +0.08(+0.27%)
Sep 13, 2006 27.84 28.01 27.73 28.00 259,297 +0.07(+0.25%)
Sep 12, 2006 28.05 28.07 27.85 27.93 534,961 -0.16(-0.57%)
Sep 11, 2006 28.08 28.15 27.93 28.09 245,513 +0.02(+0.07%)
Sep 08, 2006 28.03 28.21 28.03 28.07 288,442 +0.06(+0.22%)
Sep 07, 2006 28.19 28.28 27.94 28.01 408,041 -0.42(-1.47%)
Sep 06, 2006 28.49 28.58 28.38 28.42 356,641 -0.23(-0.80%)
Sep 05, 2006 28.78 28.88 28.51 28.65 434,171 -0.24(-0.84%)
Sep 01, 2006 28.97 29.01 28.87 28.90 473,080 +0.10(+0.34%)
Aug 31, 2006 28.47 28.84 28.47 28.80 436,181 +0.36(+1.25%)
Aug 30, 2006 28.51 28.56 28.38 28.45 321,034 -0.03(-0.10%)
Aug 29, 2006 28.32 28.61 28.21 28.47 475,665 +0.17(+0.62%)
Aug 28, 2006 28.01 28.32 27.99 28.30 469,778 +0.30(+1.07%)
Aug 25, 2006 27.96 28.13 27.94 28.00 238,909 -0.08(-0.27%)
Aug 24, 2006 28.03 28.10 27.92 28.08 203,446 +0.19(+0.67%)
Aug 23, 2006 28.28 28.34 27.79 27.89 258,004 -0.42(-1.50%)
Aug 22, 2006 28.22 28.36 28.22 28.31 212,635 +0.05(+0.17%)
Aug 21, 2006 28.18 28.39 28.17 28.26 338,407 -0.02(-0.07%)
Aug 18, 2006 27.95 28.30 27.94 28.28 190,668 +0.26(+0.92%)
Aug 17, 2006 28.03 28.29 27.94 28.03 509,261 +0.00(+0.00%)
Aug 16, 2006 28.28 28.33 27.96 28.03 473,080 -0.14(-0.49%)
Aug 15, 2006 28.04 28.17 27.97 28.17 410,051 +0.22(+0.80%)
Aug 14, 2006 27.89 28.05 27.81 27.94 436,038 +0.13(+0.48%)
Aug 11, 2006 27.79 27.86 27.70 27.81 249,677 -0.04(-0.15%)
Aug 10, 2006 27.63 27.85 27.49 27.85 533,382 +0.17(+0.63%)
Aug 09, 2006 27.85 27.93 27.64 27.68 221,249 -0.06(-0.23%)
Aug 08, 2006 27.51 27.87 27.49 27.74 453,841 +0.30(+1.09%)
Aug 07, 2006 27.89 28.03 27.42 27.44 433,310 -0.52(-1.84%)
Aug 04, 2006 27.93 28.05 27.78 27.96 454,128 +0.20(+0.70%)
Aug 03, 2006 27.85 28.10 27.62 27.76 517,158 -0.17(-0.62%)
Aug 02, 2006 28.10 28.26 27.84 27.94 748,889 -0.15(-0.52%)
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.