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 (%)
Dec 30, 2005 27.48 27.51 27.27 27.43 350,611 -0.04(-0.15%)
Dec 29, 2005 27.55 27.61 27.45 27.47 201,866 -0.07(-0.25%)
Dec 28, 2005 27.67 27.71 27.42 27.54 290,596 -0.11(-0.40%)
Dec 27, 2005 27.72 27.85 27.57 27.65 334,530 -0.04(-0.15%)
Dec 23, 2005 27.84 27.87 27.62 27.69 184,637 -0.06(-0.23%)
Dec 22, 2005 27.54 27.76 27.49 27.76 294,329 +0.24(+0.86%)
Dec 21, 2005 28.01 28.16 27.44 27.52 406,174 -0.45(-1.59%)
Dec 20, 2005 27.94 28.05 27.78 27.96 280,546 +0.10(+0.38%)
Dec 19, 2005 28.44 28.44 27.79 27.86 426,993 -0.57(-2.01%)
Dec 16, 2005 28.23 28.47 28.16 28.43 653,267 +0.24(+0.86%)
Dec 15, 2005 28.15 28.24 27.99 28.19 426,562 +0.06(+0.22%)
Dec 14, 2005 28.00 28.46 28.00 28.12 619,096 +0.18(+0.65%)
Dec 13, 2005 27.80 27.99 27.71 27.94 321,608 +0.14(+0.50%)
Dec 12, 2005 28.13 28.22 27.73 27.80 378,033 -0.24(-0.87%)
Dec 09, 2005 27.88 28.13 27.85 28.05 270,783 +0.19(+0.68%)
Dec 08, 2005 27.87 28.09 27.66 27.86 453,267 +0.03(+0.13%)
Dec 07, 2005 27.83 28.06 27.66 27.83 988,803 -0.31(-1.09%)
Dec 06, 2005 28.17 28.28 28.07 28.13 630,008 +0.03(+0.12%)
Dec 05, 2005 27.89 28.24 27.78 28.10 901,940 +0.20(+0.72%)
Dec 02, 2005 27.87 27.97 27.65 27.89 712,851 +0.03(+0.10%)
Dec 01, 2005 27.60 27.89 27.66 27.87 471,214 +0.27(+0.98%)
Nov 30, 2005 28.05 28.12 27.60 27.60 421,680 -0.37(-1.32%)
Nov 29, 2005 27.57 28.11 27.57 27.96 453,267 +0.43(+1.57%)
Nov 28, 2005 27.75 27.75 27.47 27.53 262,168 -0.16(-0.58%)
Nov 25, 2005 27.57 27.73 27.51 27.69 165,398 +0.06(+0.20%)
Nov 23, 2005 27.44 27.80 27.32 27.64 307,969 +0.16(+0.58%)
Nov 22, 2005 27.48 27.54 27.23 27.48 389,807 -0.05(-0.18%)
Nov 21, 2005 27.27 27.53 27.16 27.53 428,285 +0.25(+0.92%)
Nov 18, 2005 27.24 27.33 27.04 27.27 565,830 +0.07(+0.26%)
Nov 17, 2005 26.84 27.27 26.84 27.21 1,079,255 -0.12(-0.43%)
Nov 16, 2005 27.25 27.44 27.22 27.32 216,368 +0.10(+0.38%)
Nov 15, 2005 27.49 27.65 27.19 27.22 501,652 -0.27(-0.99%)
Nov 14, 2005 27.55 27.59 27.34 27.49 301,364 -0.02(-0.08%)
Nov 11, 2005 27.63 27.64 27.34 27.51 192,390 -0.12(-0.43%)
Nov 10, 2005 27.91 27.94 27.33 27.63 445,801 -0.28(-1.00%)
Nov 09, 2005 27.46 27.96 27.46 27.91 351,903 +0.45(+1.62%)
Nov 08, 2005 27.37 27.73 27.21 27.46 474,803 +0.00(+0.00%)
Nov 07, 2005 27.62 27.82 27.27 27.46 266,332 -0.16(-0.58%)
Nov 04, 2005 27.61 27.82 27.51 27.62 350,323 +0.08(+0.28%)
Nov 03, 2005 27.93 28.15 27.53 27.55 493,612 -0.31(-1.12%)
Nov 02, 2005 27.50 27.91 27.23 27.86 755,349 +0.60(+2.20%)
Nov 01, 2005 27.50 27.50 27.15 27.26 550,324 -0.37(-1.34%)
Oct 31, 2005 27.37 27.67 27.29 27.63 468,773 +0.29(+1.04%)
Oct 28, 2005 27.66 27.96 27.18 27.34 888,300 +0.19(+0.69%)
Oct 27, 2005 27.31 27.42 26.95 27.16 262,599 -0.13(-0.48%)
Oct 26, 2005 27.46 27.69 27.18 27.29 357,502 -0.24(-0.86%)
Oct 25, 2005 27.64 27.87 27.38 27.53 445,083 -0.17(-0.60%)
Oct 24, 2005 26.99 27.69 26.99 27.69 453,410 +0.64(+2.37%)
Oct 21, 2005 26.66 27.16 26.59 27.05 608,472 +0.42(+1.60%)
Oct 20, 2005 27.05 27.14 26.47 26.63 749,463 -0.40(-1.47%)
Oct 19, 2005 26.57 27.06 26.32 27.02 649,534 +0.31(+1.15%)
Oct 18, 2005 27.25 27.33 26.62 26.72 768,989 -0.51(-1.87%)
Oct 17, 2005 27.09 27.34 26.98 27.23 339,555 +0.13(+0.49%)
Oct 14, 2005 27.09 27.11 26.73 27.09 437,761 +0.12(+0.44%)
Oct 13, 2005 27.44 27.49 26.80 26.98 701,509 -0.57(-2.07%)
Oct 12, 2005 27.96 28.05 27.48 27.55 752,047 -0.48(-1.71%)
Oct 11, 2005 28.25 28.37 28.01 28.03 395,980 -0.17(-0.59%)
Oct 10, 2005 28.63 28.68 28.18 28.19 364,107 -0.43(-1.51%)
Oct 07, 2005 28.71 28.87 28.55 28.63 552,908 -0.01(-0.05%)
Oct 06, 2005 28.94 29.01 28.29 28.64 774,301 -0.24(-0.84%)
Oct 05, 2005 29.67 29.68 28.88 28.88 450,395 -0.79(-2.65%)
Oct 04, 2005 29.77 30.21 29.64 29.67 518,450 -0.13(-0.44%)
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.