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 (%)
Jan 31, 2012 34.45 34.55 34.27 34.42 781,883 +0.10(+0.29%)
Jan 30, 2012 34.44 34.44 34.13 34.32 1,319,668 -0.19(-0.56%)
Jan 27, 2012 34.48 34.55 34.35 34.52 1,151,258 -0.05(-0.13%)
Jan 26, 2012 34.75 34.75 34.42 34.56 754,225 -0.03(-0.09%)
Jan 25, 2012 33.95 34.62 33.63 34.59 880,436 +0.47(+1.37%)
Jan 24, 2012 34.30 34.30 33.94 34.12 713,405 -0.17(-0.49%)
Jan 23, 2012 34.39 34.54 34.12 34.29 832,485 -0.05(-0.13%)
Jan 20, 2012 34.32 34.49 34.11 34.34 890,491 +0.06(+0.18%)
Jan 19, 2012 34.44 34.51 34.20 34.28 1,373,202 -0.16(-0.47%)
Jan 18, 2012 34.41 34.49 34.12 34.44 1,516,992 +0.06(+0.18%)
Jan 17, 2012 34.06 34.42 33.99 34.38 1,307,049 +0.55(+1.63%)
Jan 13, 2012 33.59 33.83 33.45 33.83 785,389 -0.09(-0.27%)
Jan 12, 2012 33.98 34.05 33.78 33.92 467,678 +0.01(+0.02%)
Jan 11, 2012 33.89 34.02 33.82 33.91 577,232 -0.11(-0.32%)
Jan 10, 2012 33.92 34.10 33.73 34.02 995,103 +0.45(+1.35%)
Jan 09, 2012 33.69 33.73 33.47 33.56 574,984 -0.04(-0.11%)
Jan 06, 2012 33.82 33.86 33.56 33.60 822,867 -0.14(-0.41%)
Jan 05, 2012 33.79 33.89 33.59 33.74 1,176,842 -0.14(-0.41%)
Jan 04, 2012 34.19 34.29 33.87 33.88 869,346 -0.72(-2.09%)
Dec 30, 2011 34.84 34.87 34.59 34.60 542,012 -0.22(-0.62%)
Dec 29, 2011 34.59 34.85 34.54 34.82 468,861 +0.33(+0.96%)
Dec 28, 2011 34.72 34.74 34.39 34.49 491,436 -0.18(-0.51%)
Dec 27, 2011 34.39 34.70 34.32 34.66 431,575 +0.30(+0.87%)
Dec 23, 2011 34.25 34.51 34.19 34.36 443,074 +0.34(+0.99%)
Dec 21, 2011 33.66 34.06 33.59 34.02 992,376 +0.46(+1.37%)
Dec 20, 2011 33.03 33.59 32.97 33.56 989,478 +0.92(+2.82%)
Dec 19, 2011 33.06 33.10 32.53 32.64 801,990 -0.21(-0.63%)
Dec 16, 2011 32.59 33.07 32.47 32.85 1,700,291 -0.15(-0.44%)
Dec 15, 2011 32.90 33.10 32.76 33.00 1,123,126 +0.41(+1.27%)
Dec 14, 2011 32.81 32.96 32.53 32.58 1,181,224 -0.22(-0.68%)
Dec 13, 2011 32.96 33.22 32.68 32.80 1,004,391 -0.03(-0.09%)
Dec 12, 2011 32.97 33.01 32.50 32.83 890,253 -0.17(-0.51%)
Dec 09, 2011 32.79 33.09 32.67 33.00 926,909 +0.39(+1.20%)
Dec 08, 2011 33.20 33.22 32.54 32.61 1,346,903 -0.71(-2.14%)
Dec 07, 2011 33.09 33.53 32.93 33.33 1,842,157 +0.21(+0.64%)
Dec 06, 2011 33.07 33.29 32.98 33.11 1,279,156 +0.00(+0.00%)
Dec 05, 2011 33.13 33.36 32.85 33.11 1,239,250 +0.36(+1.09%)
Dec 02, 2011 33.18 33.18 32.70 32.76 740,534 -0.22(-0.67%)
Dec 01, 2011 33.11 33.32 32.93 32.98 874,498 -0.14(-0.44%)
Nov 30, 2011 32.67 33.15 32.58 33.12 1,349,961 +1.16(+3.64%)
Nov 29, 2011 31.65 32.08 31.63 31.96 621,911 +0.49(+1.54%)
Nov 28, 2011 31.68 31.76 31.32 31.47 740,730 +0.36(+1.17%)
Nov 25, 2011 30.95 31.28 30.89 31.11 256,296 +0.20(+0.66%)
Nov 23, 2011 31.09 31.12 30.76 30.91 885,458 -0.32(-1.02%)
Nov 22, 2011 31.82 31.88 31.10 31.22 1,291,532 -0.58(-1.81%)
Nov 21, 2011 32.04 32.15 31.49 31.80 947,901 -0.49(-1.51%)
Nov 18, 2011 32.36 32.48 32.17 32.29 891,093 +0.12(+0.38%)
Nov 17, 2011 32.28 32.48 31.88 32.17 1,209,818 -0.16(-0.49%)
Nov 16, 2011 32.41 32.64 32.23 32.33 894,975 -0.17(-0.51%)
Nov 15, 2011 32.26 32.56 32.24 32.49 797,884 +0.09(+0.28%)
Nov 14, 2011 32.59 32.70 32.37 32.40 733,535 -0.39(-1.18%)
Nov 11, 2011 32.27 32.80 32.23 32.79 577,251 +0.75(+2.35%)
Nov 10, 2011 32.02 32.15 31.71 32.04 679,219 +0.32(+1.01%)
Nov 09, 2011 32.04 32.12 31.60 31.72 806,115 -0.79(-2.43%)
Nov 08, 2011 32.38 32.54 32.19 32.51 941,006 +0.14(+0.45%)
Nov 07, 2011 32.39 32.43 32.02 32.36 793,463 +0.00(+0.00%)
Nov 04, 2011 32.23 32.50 31.93 32.36 741,094 -0.14(-0.42%)
Nov 03, 2011 32.02 32.56 31.95 32.50 884,114 +0.57(+1.78%)
Nov 02, 2011 31.88 32.18 31.84 31.93 800,517 +0.58(+1.84%)
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.