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, 2012 38.83 39.23 38.67 38.91 726,318 +0.35(+0.90%)
Oct 26, 2012 38.56 38.56 38.56 38.56 642,007 +0.03(+0.08%)
Oct 25, 2012 38.25 38.53 38.06 38.53 541,547 +0.36(+0.96%)
Oct 24, 2012 38.38 38.54 38.06 38.17 553,778 -0.20(-0.52%)
Oct 23, 2012 38.47 38.50 38.18 38.36 454,514 -0.58(-1.49%)
Oct 19, 2012 39.24 39.36 38.79 38.94 483,609 -0.32(-0.81%)
Oct 18, 2012 39.17 39.32 39.11 39.26 421,293 +0.10(+0.26%)
Oct 17, 2012 38.68 39.20 38.55 39.16 573,485 +0.56(+1.46%)
Oct 16, 2012 38.52 38.60 38.35 38.59 384,436 +0.13(+0.35%)
Oct 15, 2012 38.32 38.47 38.04 38.46 314,552 +0.17(+0.43%)
Oct 12, 2012 38.56 38.66 38.21 38.29 358,463 -0.17(-0.43%)
Oct 11, 2012 38.70 38.70 38.43 38.46 331,104 -0.05(-0.12%)
Oct 10, 2012 38.63 38.82 38.45 38.51 345,996 -0.14(-0.37%)
Oct 09, 2012 38.73 38.91 38.52 38.65 447,387 -0.15(-0.39%)
Oct 08, 2012 38.77 38.85 38.57 38.80 330,008 +0.00(+0.00%)
Oct 05, 2012 38.78 38.96 38.67 38.80 592,126 +0.07(+0.18%)
Oct 04, 2012 38.61 38.84 38.48 38.73 503,964 +0.18(+0.47%)
Oct 03, 2012 38.29 38.59 38.23 38.55 532,877 +0.34(+0.89%)
Oct 02, 2012 37.68 38.22 37.68 38.21 557,343 +0.25(+0.65%)
Oct 01, 2012 38.53 38.53 37.91 37.96 764,474 -0.31(-0.81%)
Sep 28, 2012 37.98 38.31 37.79 38.27 1,071,722 +0.11(+0.29%)
Sep 27, 2012 38.71 38.71 38.13 38.16 804,112 -0.44(-1.13%)
Sep 26, 2012 38.59 38.94 38.49 38.59 780,289 +0.05(+0.12%)
Sep 25, 2012 38.59 38.84 38.53 38.55 655,696 -0.06(-0.14%)
Sep 24, 2012 38.09 38.70 38.09 38.60 810,494 +0.20(+0.52%)
Sep 21, 2012 38.54 38.61 38.28 38.40 3,455,117 -0.04(-0.10%)
Sep 20, 2012 38.44 38.64 38.29 38.44 886,685 +0.04(+0.10%)
Sep 19, 2012 38.17 38.47 38.07 38.40 807,094 +0.32(+0.83%)
Sep 18, 2012 38.18 38.25 37.97 38.09 529,963 -0.06(-0.15%)
Sep 17, 2012 38.28 38.52 38.06 38.14 521,263 -0.25(-0.64%)
Sep 14, 2012 39.00 39.00 38.30 38.39 653,902 -0.44(-1.12%)
Sep 13, 2012 38.11 38.84 38.08 38.82 877,552 +0.57(+1.49%)
Sep 12, 2012 38.29 38.31 38.06 38.25 574,443 -0.02(-0.04%)
Sep 11, 2012 38.30 38.44 38.22 38.27 690,086 +0.02(+0.04%)
Sep 10, 2012 38.45 38.45 38.23 38.25 674,476 -0.06(-0.14%)
Sep 07, 2012 38.42 38.53 38.22 38.31 596,720 -0.09(-0.23%)
Sep 06, 2012 37.94 38.43 37.87 38.40 971,711 +0.61(+1.61%)
Sep 05, 2012 37.66 37.84 37.65 37.79 1,315,220 +0.20(+0.54%)
Sep 04, 2012 37.23 37.64 37.17 37.59 1,867,761 +0.42(+1.14%)
Aug 31, 2012 37.39 37.43 37.02 37.16 1,753,941 -0.02(-0.04%)
Aug 30, 2012 37.36 37.38 37.08 37.18 436,415 -0.28(-0.75%)
Aug 29, 2012 37.44 37.57 37.36 37.46 307,557 -0.13(-0.33%)
Aug 27, 2012 37.71 37.83 37.48 37.59 550,879 -0.02(-0.06%)
Aug 24, 2012 37.38 37.64 37.29 37.61 522,542 +0.27(+0.71%)
Aug 23, 2012 37.76 37.79 37.32 37.34 383,408 -0.43(-1.14%)
Aug 22, 2012 37.87 38.03 37.74 37.77 478,530 -0.19(-0.50%)
Aug 21, 2012 38.29 38.32 37.95 37.96 361,018 -0.23(-0.60%)
Aug 20, 2012 38.12 38.19 37.89 38.19 375,010 +0.08(+0.21%)
Aug 17, 2012 38.25 38.35 38.00 38.11 636,600 -0.02(-0.06%)
Aug 16, 2012 38.22 38.38 38.08 38.14 592,155 -0.04(-0.10%)
Aug 15, 2012 38.41 38.54 38.16 38.17 598,923 -0.29(-0.75%)
Aug 14, 2012 38.35 38.57 38.17 38.46 614,853 +0.10(+0.27%)
Aug 13, 2012 38.41 38.43 38.27 38.36 523,514 -0.05(-0.14%)
Aug 10, 2012 37.95 38.47 37.95 38.42 627,042 +0.26(+0.68%)
Aug 09, 2012 38.12 38.27 38.02 38.16 437,323 -0.01(-0.02%)
Aug 08, 2012 38.32 38.43 37.89 38.17 743,827 -0.16(-0.41%)
Aug 07, 2012 38.76 38.83 38.30 38.32 807,111 -0.27(-0.69%)
Aug 06, 2012 38.61 38.93 38.51 38.59 434,245 -0.13(-0.32%)
Aug 03, 2012 38.86 38.98 38.06 38.72 440,086 +0.60(+1.59%)
Aug 02, 2012 38.21 38.35 37.66 38.11 661,276 -0.25(-0.65%)
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.