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 (%)
Apr 30, 2007 30.90 30.90 30.32 30.32 1,101,510 -0.45(-1.47%)
Apr 27, 2007 30.74 30.92 30.50 30.77 1,010,052 -0.13(-0.41%)
Apr 26, 2007 31.24 31.50 30.74 30.90 877,963 -0.63(-1.99%)
Apr 25, 2007 31.34 31.57 31.31 31.52 746,304 +0.18(+0.58%)
Apr 24, 2007 31.43 31.61 31.29 31.34 958,078 +0.05(+0.16%)
Apr 23, 2007 31.12 31.36 31.07 31.29 520,891 +0.15(+0.49%)
Apr 20, 2007 30.93 31.20 30.90 31.14 1,158,653 +0.30(+0.97%)
Apr 19, 2007 30.88 31.01 30.74 30.84 1,566,550 -0.31(-1.01%)
Apr 18, 2007 31.15 31.26 30.97 31.15 892,965 -0.17(-0.53%)
Apr 17, 2007 31.32 31.54 31.13 31.32 743,863 -0.03(-0.11%)
Apr 16, 2007 31.26 31.37 31.21 31.36 273,511 +0.24(+0.76%)
Apr 13, 2007 31.31 31.32 31.09 31.12 479,685 -0.19(-0.60%)
Apr 12, 2007 31.39 31.47 31.16 31.31 477,818 -0.20(-0.64%)
Apr 11, 2007 31.38 31.68 31.34 31.51 533,238 +0.07(+0.22%)
Apr 10, 2007 31.21 31.50 31.19 31.44 305,241 +0.15(+0.47%)
Apr 09, 2007 31.13 31.29 31.11 31.29 510,841 +0.17(+0.54%)
Apr 05, 2007 31.11 31.24 31.11 31.13 585,643 -0.05(-0.16%)
Apr 04, 2007 31.24 31.41 31.14 31.18 939,413 -0.13(-0.40%)
Apr 03, 2007 31.03 31.37 30.81 31.30 1,277,102 +0.34(+1.10%)
Apr 02, 2007 30.24 30.96 30.12 30.96 1,214,503 +0.89(+2.97%)
Mar 30, 2007 30.16 30.30 29.73 30.07 871,645 -0.05(-0.16%)
Mar 29, 2007 30.12 30.14 29.85 30.12 865,328 +0.10(+0.32%)
Mar 28, 2007 29.84 30.16 29.80 30.02 706,390 +0.10(+0.35%)
Mar 27, 2007 29.95 30.08 29.81 29.91 689,736 -0.16(-0.53%)
Mar 26, 2007 29.98 30.10 29.82 30.07 591,386 +0.09(+0.30%)
Mar 23, 2007 29.76 30.03 29.64 29.98 447,237 +0.15(+0.51%)
Mar 22, 2007 30.08 30.08 29.64 29.83 490,166 +0.04(+0.14%)
Mar 21, 2007 29.50 29.91 29.30 29.79 524,050 +0.29(+0.99%)
Mar 20, 2007 28.97 29.50 28.84 29.50 470,927 +0.47(+1.63%)
Mar 19, 2007 28.67 29.04 28.59 29.02 640,202 +0.44(+1.54%)
Mar 16, 2007 28.86 28.90 28.58 28.58 518,019 -0.27(-0.94%)
Mar 15, 2007 28.37 28.90 28.36 28.86 579,039 +0.42(+1.47%)
Mar 14, 2007 28.24 28.65 28.05 28.44 1,079,399 +0.20(+0.69%)
Mar 13, 2007 28.54 28.53 28.14 28.24 795,263 -0.29(-1.03%)
Mar 12, 2007 28.45 28.56 28.35 28.54 689,161 +0.00(+0.00%)
Mar 09, 2007 28.77 28.81 28.47 28.54 436,612 -0.10(-0.34%)
Mar 08, 2007 28.76 28.83 28.56 28.63 609,333 +0.00(+0.00%)
Mar 07, 2007 28.54 28.82 28.49 28.63 606,031 -0.22(-0.75%)
Mar 06, 2007 28.53 28.90 28.40 28.85 652,693 +0.32(+1.12%)
Mar 05, 2007 28.66 28.89 28.52 28.53 506,249 -0.36(-1.25%)
Mar 02, 2007 29.23 29.34 28.85 28.89 633,310 -0.45(-1.54%)
Mar 01, 2007 28.90 29.50 28.84 29.34 680,394 +0.28(+0.96%)
Feb 28, 2007 29.17 29.46 29.00 29.06 654,703 -0.14(-0.48%)
Feb 27, 2007 29.51 29.94 29.03 29.20 740,848 -0.65(-2.19%)
Feb 26, 2007 29.81 30.30 29.75 29.86 559,610 +0.17(+0.59%)
Feb 23, 2007 29.45 29.70 29.39 29.68 460,733 +0.19(+0.64%)
Feb 22, 2007 29.45 29.62 29.41 29.50 507,826 +0.00(+0.00%)
Feb 21, 2007 29.27 29.50 29.27 29.50 503,949 +0.10(+0.33%)
Feb 20, 2007 29.11 29.42 29.00 29.40 607,898 +0.20(+0.69%)
Feb 16, 2007 29.06 29.23 29.01 29.20 410,051 +0.05(+0.17%)
Feb 15, 2007 29.37 29.37 29.09 29.15 388,514 -0.26(-0.90%)
Feb 14, 2007 29.53 29.56 29.37 29.41 540,489 -0.07(-0.24%)
Feb 13, 2007 29.27 29.48 29.25 29.48 485,376 +0.19(+0.64%)
Feb 12, 2007 29.20 29.30 28.94 29.29 535,392 +0.19(+0.65%)
Feb 09, 2007 28.97 29.36 28.90 29.11 906,821 -0.31(-1.04%)
Feb 08, 2007 29.41 29.55 29.29 29.41 490,596 +0.02(+0.07%)
Feb 07, 2007 29.24 29.39 29.20 29.39 293,611 +0.15(+0.52%)
Feb 06, 2007 29.08 29.32 29.07 29.24 320,316 +0.16(+0.55%)
Feb 05, 2007 28.77 29.16 28.77 29.08 509,979 +0.21(+0.72%)
Feb 02, 2007 28.77 28.95 28.71 28.87 567,553 +0.06(+0.19%)
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.