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 (%)
Jun 29, 2012 37.66 37.75 37.33 37.54 970,785 +0.33(+0.89%)
Jun 28, 2012 36.91 37.26 36.65 37.21 874,207 +0.12(+0.32%)
Jun 27, 2012 36.72 37.09 36.66 37.09 590,389 +0.49(+1.35%)
Jun 26, 2012 36.54 36.69 36.38 36.60 1,060,253 +0.19(+0.52%)
Jun 25, 2012 36.39 36.54 36.27 36.41 1,116,183 -0.13(-0.34%)
Jun 22, 2012 36.80 36.80 36.46 36.53 1,297,711 -0.13(-0.36%)
Jun 21, 2012 37.21 37.41 36.61 36.67 1,055,219 -0.46(-1.25%)
Jun 20, 2012 37.58 37.58 37.03 37.13 929,216 -0.29(-0.78%)
Jun 19, 2012 37.68 37.73 37.35 37.42 1,392,745 -0.22(-0.58%)
Jun 18, 2012 37.66 37.74 37.55 37.64 813,443 -0.05(-0.15%)
Jun 15, 2012 37.66 37.85 37.55 37.70 835,634 +0.15(+0.40%)
Jun 14, 2012 37.41 37.56 37.34 37.55 717,996 +0.21(+0.57%)
Jun 13, 2012 37.34 37.53 37.12 37.33 591,809 -0.01(-0.02%)
Jun 12, 2012 37.49 37.49 36.97 37.34 789,858 +0.16(+0.44%)
Jun 11, 2012 37.04 37.54 36.98 37.18 1,227,997 +0.31(+0.83%)
Jun 08, 2012 36.82 37.04 36.79 36.87 1,502,686 -0.08(-0.21%)
Jun 07, 2012 37.02 37.10 36.78 36.95 1,162,896 +0.07(+0.18%)
Jun 06, 2012 36.57 36.88 36.43 36.88 869,628 +0.38(+1.04%)
Jun 05, 2012 36.31 36.66 36.16 36.50 1,232,792 +0.24(+0.66%)
Jun 04, 2012 36.39 36.49 36.18 36.26 1,124,028 -0.05(-0.13%)
Jun 01, 2012 36.08 36.49 36.08 36.31 729,376 -0.15(-0.40%)
May 31, 2012 36.11 36.67 36.11 36.46 840,471 +0.29(+0.79%)
May 30, 2012 36.21 36.46 36.08 36.17 828,722 -0.15(-0.41%)
May 29, 2012 36.29 36.35 36.06 36.32 445,825 +0.09(+0.26%)
May 25, 2012 36.06 36.25 36.02 36.22 431,830 +0.19(+0.54%)
May 24, 2012 35.83 36.14 35.74 36.03 487,528 +0.25(+0.69%)
May 23, 2012 36.01 36.12 35.64 35.78 472,055 -0.32(-0.88%)
May 22, 2012 35.84 36.14 35.76 36.10 750,163 +0.37(+1.02%)
May 21, 2012 35.62 35.74 35.48 35.73 536,743 +0.12(+0.33%)
May 18, 2012 35.87 35.91 35.49 35.62 1,009,091 -0.16(-0.43%)
May 17, 2012 35.98 35.98 35.68 35.77 676,319 -0.23(-0.63%)
May 16, 2012 36.08 36.10 35.77 36.00 755,016 +0.02(+0.06%)
May 15, 2012 36.28 36.33 35.85 35.98 562,873 -0.25(-0.69%)
May 14, 2012 35.99 36.31 35.76 36.22 617,208 +0.09(+0.26%)
May 11, 2012 36.11 36.33 35.98 36.13 551,787 -0.06(-0.17%)
May 10, 2012 35.84 36.26 35.75 36.19 834,952 +0.62(+1.75%)
May 09, 2012 35.24 35.72 35.20 35.57 946,697 +0.09(+0.26%)
May 08, 2012 35.19 35.55 35.19 35.48 858,905 +0.08(+0.22%)
May 07, 2012 35.39 35.50 35.25 35.40 628,733 -0.06(-0.18%)
May 04, 2012 35.43 35.84 35.43 35.46 862,800 -0.16(-0.44%)
May 03, 2012 35.52 36.08 35.34 35.62 774,630 -0.08(-0.22%)
May 02, 2012 35.87 35.87 35.61 35.70 616,910 -0.31(-0.86%)
May 01, 2012 35.87 36.22 35.68 36.01 662,734 +0.19(+0.54%)
Apr 30, 2012 35.78 35.91 35.64 35.81 777,734 +0.00(+0.00%)
Apr 27, 2012 35.70 35.87 35.59 35.81 472,103 +0.21(+0.59%)
Apr 26, 2012 35.41 35.66 35.21 35.60 479,843 +0.16(+0.46%)
Apr 25, 2012 35.59 35.59 35.29 35.44 746,448 +0.04(+0.11%)
Apr 24, 2012 35.15 35.42 35.09 35.40 1,067,773 +0.32(+0.91%)
Apr 23, 2012 35.21 35.21 34.86 35.08 1,107,301 -0.32(-0.90%)
Apr 20, 2012 34.93 35.41 34.92 35.40 860,400 +0.57(+1.63%)
Apr 19, 2012 34.85 35.00 34.64 34.83 586,882 +0.02(+0.04%)
Apr 18, 2012 34.77 34.92 34.65 34.82 542,324 -0.09(-0.24%)
Apr 17, 2012 34.55 34.90 34.31 34.90 772,851 +0.46(+1.33%)
Apr 16, 2012 33.75 34.66 33.64 34.45 1,473,129 +0.06(+0.18%)
Apr 13, 2012 34.42 34.80 34.38 34.38 734,269 -0.09(-0.27%)
Apr 12, 2012 34.16 34.48 34.01 34.48 709,791 +0.31(+0.91%)
Apr 11, 2012 34.41 34.41 34.12 34.17 552,663 -0.01(-0.02%)
Apr 10, 2012 34.67 34.67 34.10 34.17 887,185 -0.59(-1.70%)
Apr 09, 2012 34.61 34.85 34.61 34.76 482,623 -0.22(-0.62%)
Apr 05, 2012 35.01 35.07 34.75 34.98 521,613 -0.12(-0.33%)
Apr 04, 2012 34.94 35.20 34.90 35.10 588,374 -0.11(-0.31%)
Apr 03, 2012 35.44 35.47 34.95 35.21 1,133,489 -0.20(-0.57%)
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.