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 (%)
Aug 29, 2008 27.65 27.71 27.30 27.30 573,757 -0.39(-1.41%)
Aug 28, 2008 27.51 27.69 27.40 27.69 681,721 +0.23(+0.84%)
Aug 27, 2008 26.78 27.53 26.48 27.46 943,976 +0.78(+2.92%)
Aug 26, 2008 26.48 26.68 26.47 26.68 923,989 +0.24(+0.92%)
Aug 25, 2008 26.58 26.58 26.20 26.44 609,631 -0.21(-0.78%)
Aug 22, 2008 26.61 26.73 26.52 26.65 398,868 +0.10(+0.39%)
Aug 21, 2008 26.40 26.77 26.38 26.54 659,099 +0.02(+0.08%)
Aug 20, 2008 26.47 26.66 26.36 26.52 744,868 +0.13(+0.50%)
Aug 19, 2008 26.39 26.52 26.24 26.39 469,123 +0.00(+0.00%)
Aug 18, 2008 26.16 26.59 26.13 26.39 492,688 +0.26(+0.99%)
Aug 15, 2008 26.20 26.40 25.97 26.13 0 +0.07(+0.27%)
Aug 14, 2008 26.39 26.53 26.01 26.06 507,587 -0.41(-1.55%)
Aug 13, 2008 26.43 26.55 26.20 26.47 551,072 +0.03(+0.11%)
Aug 12, 2008 26.78 26.78 26.34 26.45 641,359 -0.27(-1.02%)
Aug 11, 2008 26.60 26.91 26.23 26.72 603,023 +0.10(+0.37%)
Aug 08, 2008 26.03 26.65 25.93 26.62 687,056 +0.68(+2.63%)
Aug 07, 2008 25.87 26.45 25.79 25.94 1,648,372 +0.07(+0.27%)
Aug 06, 2008 25.91 26.20 25.66 25.87 1,301,852 -0.03(-0.11%)
Aug 05, 2008 25.64 26.04 25.37 25.90 969,746 +0.42(+1.64%)
Aug 04, 2008 25.49 25.73 25.32 25.48 915,060 +0.01(+0.05%)
Aug 01, 2008 25.72 27.64 25.17 25.46 1,965,582 +0.26(+1.02%)
Jul 31, 2008 25.19 25.32 25.07 25.21 1,017,534 -0.08(-0.33%)
Jul 30, 2008 24.93 25.31 24.91 25.29 929,885 +0.46(+1.85%)
Jul 29, 2008 24.83 24.86 24.60 24.83 857,119 +0.12(+0.48%)
Jul 28, 2008 24.45 24.87 24.44 24.71 469,619 +0.12(+0.48%)
Jul 25, 2008 25.03 25.13 24.48 24.59 1,061,706 -0.36(-1.45%)
Jul 24, 2008 24.89 25.07 24.73 24.96 849,842 +0.03(+0.11%)
Jul 23, 2008 25.11 25.15 24.66 24.93 1,147,686 -0.21(-0.83%)
Jul 22, 2008 24.95 25.46 24.85 25.14 1,011,728 +0.12(+0.47%)
Jul 21, 2008 24.79 25.07 24.52 25.02 914,572 +0.36(+1.44%)
Jul 18, 2008 25.03 25.14 24.39 24.66 936,058 -0.09(-0.37%)
Jul 17, 2008 24.89 24.89 24.40 24.75 1,554,020 -0.09(-0.36%)
Jul 16, 2008 25.15 25.25 24.77 24.84 700,336 -0.31(-1.25%)
Jul 15, 2008 25.19 25.35 25.01 25.16 1,055,171 -0.20(-0.80%)
Jul 14, 2008 25.79 25.82 25.09 25.36 1,053,487 -0.30(-1.17%)
Jul 11, 2008 25.69 25.99 25.44 25.66 914,866 -0.29(-1.13%)
Jul 10, 2008 25.83 26.05 25.78 25.95 1,059,919 +0.10(+0.40%)
Jul 09, 2008 25.75 25.94 25.58 25.85 1,081,902 +0.08(+0.30%)
Jul 08, 2008 25.46 25.77 25.43 25.77 1,161,014 +0.32(+1.26%)
Jul 07, 2008 25.50 25.76 25.28 25.45 1,092,757 +0.03(+0.14%)
Jul 04, 2008 25.67 25.86 25.25 25.42 675,075 +0.00(+0.00%)
Jul 03, 2008 25.67 25.86 25.25 25.42 675,075 -0.23(-0.90%)
Jul 02, 2008 25.83 25.97 25.65 25.65 1,198,400 -0.17(-0.67%)
Jul 01, 2008 25.55 25.93 25.46 25.82 1,024,491 +0.05(+0.19%)
Jun 30, 2008 25.49 25.90 25.49 25.77 1,525,580 +0.15(+0.57%)
Jun 27, 2008 25.98 26.08 25.62 25.62 1,333,971 -0.33(-1.29%)
Jun 26, 2008 26.24 26.38 25.90 25.96 1,011,690 -0.47(-1.79%)
Jun 25, 2008 26.22 26.52 26.08 26.43 1,160,086 +0.34(+1.31%)
Jun 24, 2008 26.45 26.53 26.09 26.09 1,206,982 -0.38(-1.42%)
Jun 23, 2008 26.68 27.02 26.45 26.47 892,438 -0.03(-0.13%)
Jun 20, 2008 26.86 26.96 26.41 26.50 1,469,984 -0.50(-1.86%)
Jun 19, 2008 27.25 27.25 26.82 27.00 1,122,897 -0.17(-0.64%)
Jun 18, 2008 26.78 27.53 26.29 27.18 2,307,827 -0.56(-2.03%)
Jun 17, 2008 27.76 27.89 27.62 27.74 686,433 +0.04(+0.15%)
Jun 16, 2008 27.53 27.71 27.23 27.70 630,344 +0.13(+0.48%)
Jun 13, 2008 27.39 27.65 27.20 27.57 738,702 +0.26(+0.94%)
Jun 12, 2008 27.58 27.64 27.30 27.31 985,900 -0.18(-0.66%)
Jun 11, 2008 27.76 27.76 27.39 27.49 961,624 -0.17(-0.63%)
Jun 10, 2008 27.50 27.77 27.29 27.66 1,102,354 -0.01(-0.03%)
Jun 09, 2008 27.55 27.80 27.48 27.67 999,206 +0.15(+0.56%)
Jun 06, 2008 28.29 28.33 27.48 27.52 1,129,824 -1.05(-3.68%)
Jun 05, 2008 28.42 28.57 28.07 28.57 1,218,453 +0.32(+1.13%)
Jun 04, 2008 27.64 28.26 27.59 28.25 1,118,565 +0.62(+2.24%)
Jun 03, 2008 27.94 28.10 27.50 27.63 922,513 -0.20(-0.73%)
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.