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, 2008 23.99 24.14 22.79 22.92 1,784,004 -0.94(-3.94%)
Oct 30, 2008 20.89 23.86 20.89 23.86 1,881,855 +0.93(+4.07%)
Oct 29, 2008 23.53 23.63 22.65 22.93 1,826,031 -0.47(-1.99%)
Oct 28, 2008 21.77 23.41 21.31 23.40 2,092,035 +1.72(+7.94%)
Oct 27, 2008 22.22 22.55 21.51 21.68 2,091,205 -0.85(-3.77%)
Oct 24, 2008 21.49 22.86 21.24 22.52 2,388,953 -0.66(-2.85%)
Oct 23, 2008 23.09 23.67 21.81 23.19 2,395,997 +0.32(+1.40%)
Oct 22, 2008 22.76 23.71 22.16 22.87 1,569,670 -0.70(-2.98%)
Oct 21, 2008 23.92 24.21 23.37 23.57 1,460,231 -0.20(-0.85%)
Oct 20, 2008 21.81 23.81 21.76 23.77 1,486,948 +2.18(+10.10%)
Oct 17, 2008 21.19 22.64 20.80 21.59 1,836,989 -0.17(-0.80%)
Oct 16, 2008 21.09 21.77 19.89 21.77 1,879,863 +0.73(+3.48%)
Oct 15, 2008 22.18 22.18 20.92 21.03 1,762,943 -1.39(-6.18%)
Oct 14, 2008 24.09 24.19 21.65 22.42 2,461,257 -0.92(-3.94%)
Oct 13, 2008 21.88 23.34 21.59 23.34 1,751,294 +2.42(+11.59%)
Oct 10, 2008 21.16 21.73 19.33 20.92 3,519,436 -0.74(-3.41%)
Oct 09, 2008 23.92 24.13 21.65 21.65 2,488,284 -2.15(-9.01%)
Oct 08, 2008 24.37 24.92 23.41 23.80 2,722,473 -0.72(-2.93%)
Oct 07, 2008 25.55 25.78 24.49 24.52 2,009,263 -0.79(-3.14%)
Oct 06, 2008 25.64 26.08 24.25 25.31 2,161,112 -0.63(-2.44%)
Oct 03, 2008 27.13 27.37 25.78 25.94 0 -1.39(-5.07%)
Oct 02, 2008 27.60 28.03 27.00 27.33 1,250,053 -0.28(-1.01%)
Oct 01, 2008 26.94 27.76 26.86 27.61 1,321,746 +0.49(+1.82%)
Sep 30, 2008 27.62 27.70 26.55 27.11 1,286,343 -0.04(-0.15%)
Sep 29, 2008 27.94 28.10 26.89 27.16 1,800,523 -1.11(-3.94%)
Sep 26, 2008 27.87 28.34 27.71 28.27 0 +0.19(+0.67%)
Sep 25, 2008 27.48 28.13 27.48 28.08 1,030,247 +0.73(+2.67%)
Sep 24, 2008 27.55 27.63 26.90 27.35 1,016,154 -0.10(-0.38%)
Sep 23, 2008 27.84 28.14 27.26 27.46 1,311,110 -0.44(-1.57%)
Sep 22, 2008 29.20 29.21 27.89 27.89 1,694,787 -1.29(-4.42%)
Sep 19, 2008 28.49 30.69 28.33 29.18 0 +0.65(+2.27%)
Sep 18, 2008 26.66 28.54 26.40 28.54 3,529,670 +1.97(+7.42%)
Sep 17, 2008 27.23 27.27 26.55 26.56 1,923,332 -0.91(-3.32%)
Sep 16, 2008 27.14 27.61 26.45 27.48 1,641,130 +0.17(+0.64%)
Sep 15, 2008 27.19 27.94 26.82 27.30 1,560,793 -0.31(-1.11%)
Sep 12, 2008 27.57 27.96 27.53 27.61 1,716,342 -0.19(-0.68%)
Sep 11, 2008 27.76 28.07 27.55 27.80 1,399,525 -0.16(-0.57%)
Sep 10, 2008 27.50 28.17 27.23 27.96 2,292,070 +0.61(+2.22%)
Sep 09, 2008 27.44 27.67 27.11 27.35 1,307,909 -0.01(-0.05%)
Sep 08, 2008 26.75 27.42 26.65 27.37 1,444,705 +0.75(+2.80%)
Sep 05, 2008 26.68 26.81 26.24 26.62 0 -0.24(-0.91%)
Sep 04, 2008 27.08 27.30 26.66 26.86 1,034,737 -0.27(-1.00%)
Sep 03, 2008 27.31 27.45 27.02 27.14 862,781 -0.22(-0.79%)
Sep 02, 2008 27.57 27.80 27.25 27.35 823,716 +0.05(+0.18%)
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%)
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.