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 (%)
Mar 31, 2011 29.19 29.25 29.05 29.16 764,356 +0.00(+0.00%)
Mar 30, 2011 29.16 29.16 29.16 29.16 1,044,237 +0.20(+0.69%)
Mar 29, 2011 28.78 28.96 28.69 28.96 817,219 +0.14(+0.49%)
Mar 28, 2011 28.93 29.15 28.79 28.82 595,922 -0.11(-0.38%)
Mar 25, 2011 29.00 29.19 28.93 28.93 598,635 +0.01(+0.03%)
Mar 24, 2011 28.96 29.02 28.77 28.93 556,857 +0.11(+0.39%)
Mar 23, 2011 28.79 28.88 28.63 28.82 790,645 -0.08(-0.28%)
Mar 22, 2011 28.94 29.08 28.88 28.90 844,037 +0.01(+0.03%)
Mar 21, 2011 28.91 28.99 28.85 28.89 910,466 +0.37(+1.30%)
Mar 18, 2011 28.62 28.86 28.42 28.52 1,096,494 +0.16(+0.57%)
Mar 17, 2011 28.56 28.56 28.05 28.36 1,168,217 +0.10(+0.37%)
Mar 16, 2011 28.59 28.73 28.08 28.25 2,307,781 -0.44(-1.52%)
Mar 15, 2011 28.61 28.82 28.54 28.69 2,615,008 -0.23(-0.79%)
Mar 14, 2011 29.19 29.19 28.35 28.92 3,284,702 -0.75(-2.52%)
Mar 11, 2011 29.65 29.79 29.43 29.67 890,144 +0.02(+0.07%)
Mar 10, 2011 29.96 29.97 29.65 29.65 758,195 -0.50(-1.65%)
Mar 09, 2011 29.91 30.17 29.77 30.14 757,689 +0.11(+0.37%)
Mar 08, 2011 29.65 30.08 29.55 30.03 1,032,088 +0.54(+1.85%)
Mar 07, 2011 29.57 29.71 29.38 29.49 1,035,828 +0.07(+0.22%)
Mar 04, 2011 29.61 29.69 29.28 29.42 965,957 -0.20(-0.69%)
Mar 03, 2011 29.52 29.72 29.51 29.63 916,982 +0.26(+0.90%)
Mar 02, 2011 29.40 29.57 29.32 29.36 1,548,664 -0.10(-0.32%)
Mar 01, 2011 29.71 29.79 29.36 29.46 1,267,869 -0.17(-0.57%)
Feb 28, 2011 29.63 29.89 29.57 29.63 1,229,734 +0.09(+0.30%)
Feb 25, 2011 29.55 29.55 29.33 29.54 977,332 +0.16(+0.55%)
Feb 24, 2011 29.45 29.54 29.28 29.38 1,080,879 -0.01(-0.05%)
Feb 23, 2011 29.44 29.60 29.37 29.39 874,302 -0.10(-0.32%)
Feb 22, 2011 29.37 29.63 29.30 29.49 1,244,531 -0.10(-0.35%)
Feb 18, 2011 29.74 29.74 29.46 29.59 1,012,209 -0.10(-0.35%)
Feb 17, 2011 29.41 29.72 29.38 29.69 1,182,421 +0.23(+0.77%)
Feb 16, 2011 29.55 29.61 29.37 29.46 1,025,334 -0.06(-0.20%)
Feb 15, 2011 29.38 29.55 29.22 29.52 1,250,951 +0.15(+0.50%)
Feb 14, 2011 29.32 29.57 29.16 29.38 2,145,657 -0.39(-1.30%)
Feb 11, 2011 31.02 31.17 29.20 29.76 6,997,925 -1.27(-4.10%)
Feb 10, 2011 31.08 31.21 30.97 31.04 971,287 -0.13(-0.42%)
Feb 09, 2011 31.17 31.23 31.05 31.17 832,198 -0.11(-0.35%)
Feb 08, 2011 31.32 31.35 31.21 31.28 474,859 -0.04(-0.14%)
Feb 07, 2011 31.18 31.33 31.11 31.32 423,755 +0.21(+0.68%)
Feb 04, 2011 31.23 31.23 30.91 31.11 502,198 -0.07(-0.23%)
Feb 03, 2011 31.14 31.26 30.94 31.18 670,447 +0.04(+0.12%)
Feb 02, 2011 31.23 31.31 31.11 31.15 467,545 -0.17(-0.54%)
Feb 01, 2011 31.10 31.35 31.05 31.32 497,668 +0.38(+1.23%)
Jan 31, 2011 30.91 31.03 30.82 30.94 939,367 +0.15(+0.48%)
Jan 28, 2011 31.23 31.30 30.75 30.79 1,026,619 -0.44(-1.41%)
Jan 27, 2011 30.99 31.29 30.92 31.23 871,531 +0.31(+0.99%)
Jan 26, 2011 31.10 31.11 30.79 30.92 830,138 -0.18(-0.59%)
Jan 25, 2011 30.94 31.10 30.84 31.10 731,628 +0.08(+0.26%)
Jan 24, 2011 30.81 31.07 30.75 31.02 705,992 +0.29(+0.93%)
Jan 21, 2011 30.84 30.85 30.58 30.74 699,761 +0.04(+0.14%)
Jan 20, 2011 30.61 30.86 30.56 30.69 891,080 +0.11(+0.36%)
Jan 19, 2011 30.61 30.69 30.39 30.58 877,610 -0.02(-0.07%)
Jan 18, 2011 30.49 30.67 30.47 30.61 836,433 -0.01(-0.05%)
Jan 14, 2011 30.38 30.62 30.34 30.62 853,645 +0.25(+0.82%)
Jan 13, 2011 30.23 30.37 30.12 30.37 554,861 +0.13(+0.44%)
Jan 12, 2011 30.33 30.44 30.11 30.24 656,312 +0.06(+0.19%)
Jan 11, 2011 30.18 30.31 30.09 30.18 699,499 +0.12(+0.39%)
Jan 10, 2011 30.06 30.14 29.70 30.06 809,982 -0.03(-0.10%)
Jan 07, 2011 29.77 30.12 29.72 30.09 1,154,202 +0.34(+1.16%)
Jan 06, 2011 29.60 29.76 29.45 29.75 1,331,612 +0.10(+0.32%)
Jan 05, 2011 29.63 29.79 29.50 29.66 989,481 -0.12(-0.42%)
Jan 04, 2011 29.92 29.95 29.50 29.78 1,017,780 -0.04(-0.15%)
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.