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 31, 2008 25.53 26.20 24.80 24.80 23,288,524 -0.65(-2.55%)
Dec 30, 2008 24.61 25.48 24.54 25.44 1,541,508 +0.91(+3.69%)
Dec 29, 2008 24.38 24.59 24.28 24.54 1,572,589 -0.14(-0.56%)
Dec 26, 2008 24.67 24.90 24.55 24.68 594,720 -0.01(-0.06%)
Dec 24, 2008 24.24 24.80 24.04 24.69 1,255,401 +1.02(+4.33%)
Dec 23, 2008 24.06 24.31 23.53 23.67 895,726 -0.24(-1.02%)
Dec 22, 2008 23.74 24.35 23.35 23.91 1,302,743 +0.16(+0.67%)
Dec 19, 2008 24.11 24.31 23.53 23.75 1,903,846 -0.25(-1.04%)
Dec 18, 2008 23.86 24.28 23.62 24.00 944,988 +0.27(+1.14%)
Dec 17, 2008 23.92 24.13 23.61 23.73 1,241,467 -0.52(-2.13%)
Dec 16, 2008 24.08 24.34 23.74 24.25 1,794,597 +0.37(+1.55%)
Dec 15, 2008 24.23 24.36 23.55 23.88 1,085,162 -0.36(-1.49%)
Dec 12, 2008 23.68 24.50 23.56 24.24 1,870,729 +0.01(+0.03%)
Dec 11, 2008 24.10 24.69 23.92 24.23 1,438,385 +0.04(+0.17%)
Dec 10, 2008 23.77 24.62 23.65 24.19 1,861,185 +0.66(+2.81%)
Dec 09, 2008 23.47 24.24 23.37 23.53 1,662,681 -0.10(-0.44%)
Dec 08, 2008 24.03 24.19 23.12 23.63 1,345,163 -0.20(-0.82%)
Dec 05, 2008 22.88 23.85 22.18 23.83 1,357,382 +0.79(+3.42%)
Dec 04, 2008 23.76 24.11 22.59 23.04 1,310,611 -0.81(-3.39%)
Dec 03, 2008 23.19 23.92 23.01 23.85 1,422,026 +0.52(+2.21%)
Dec 02, 2008 23.09 23.44 22.83 23.33 2,089,737 +0.65(+2.89%)
Dec 01, 2008 24.13 24.13 22.67 22.68 1,170,414 -1.53(-6.30%)
Nov 28, 2008 23.51 24.21 23.39 24.20 658,819 +0.56(+2.36%)
Nov 26, 2008 23.20 23.75 23.15 23.65 1,483,225 -0.19(-0.79%)
Nov 25, 2008 24.13 24.13 23.24 23.83 1,703,042 +0.02(+0.09%)
Nov 24, 2008 23.73 24.36 23.15 23.81 1,941,754 +0.24(+1.00%)
Nov 21, 2008 22.48 23.59 21.56 23.58 2,736,190 +1.48(+6.68%)
Nov 20, 2008 23.07 23.49 21.90 22.10 1,882,903 -1.23(-5.26%)
Nov 19, 2008 24.25 24.58 23.15 23.33 1,761,803 -0.98(-4.01%)
Nov 18, 2008 24.20 24.69 23.42 24.30 1,552,656 +0.16(+0.66%)
Nov 17, 2008 23.54 24.98 23.35 24.14 1,356,074 +0.45(+1.88%)
Nov 14, 2008 23.99 24.73 23.16 23.69 1,395,236 -0.66(-2.72%)
Nov 13, 2008 22.57 24.36 22.22 24.36 1,954,218 +1.89(+8.40%)
Nov 12, 2008 22.88 23.12 22.18 22.47 1,061,787 -0.77(-3.30%)
Nov 11, 2008 22.98 23.67 22.64 23.24 1,081,155 +0.00(+0.00%)
Nov 10, 2008 24.20 24.30 23.03 23.24 1,104,717 -0.63(-2.66%)
Nov 07, 2008 23.01 23.87 23.01 23.87 977,142 +1.03(+4.51%)
Nov 06, 2008 23.58 23.85 22.68 22.84 1,261,074 -0.76(-3.22%)
Nov 05, 2008 23.68 24.27 23.24 23.60 1,500,004 -0.06(-0.24%)
Nov 04, 2008 24.05 24.11 23.18 23.65 953,330 -0.03(-0.15%)
Nov 03, 2008 22.91 23.79 22.75 23.69 1,342,553 +0.77(+3.34%)
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%)
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.