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 44.87 45.00 44.63 44.83 600,391 +0.13(+0.29%)
Jan 30, 2012 44.85 44.85 44.45 44.70 1,013,344 -0.25(-0.56%)
Jan 27, 2012 44.90 45.00 44.74 44.95 884,026 -0.06(-0.13%)
Jan 26, 2012 45.25 45.25 44.82 45.01 579,153 -0.04(-0.09%)
Jan 25, 2012 44.21 45.08 43.79 45.05 676,068 +0.61(+1.37%)
Jan 24, 2012 44.67 44.67 44.20 44.44 547,808 -0.22(-0.49%)
Jan 23, 2012 44.78 44.98 44.43 44.66 639,247 -0.06(-0.13%)
Jan 20, 2012 44.69 44.91 44.42 44.72 683,789 +0.08(+0.18%)
Jan 19, 2012 44.85 44.94 44.54 44.64 1,054,452 -0.21(-0.47%)
Jan 18, 2012 44.81 44.91 44.44 44.85 1,164,865 +0.08(+0.18%)
Jan 17, 2012 44.36 44.82 44.26 44.77 1,003,654 +0.72(+1.63%)
Jan 13, 2012 43.75 44.05 43.56 44.05 603,083 -0.12(-0.27%)
Jan 12, 2012 44.25 44.34 43.99 44.17 359,120 +0.01(+0.02%)
Jan 11, 2012 44.14 44.30 44.04 44.16 443,244 -0.14(-0.32%)
Jan 10, 2012 44.17 44.41 43.93 44.30 764,118 +0.59(+1.35%)
Jan 09, 2012 43.88 43.93 43.59 43.71 441,518 -0.05(-0.11%)
Jan 06, 2012 44.04 44.10 43.71 43.76 631,862 -0.18(-0.41%)
Jan 05, 2012 44.00 44.13 43.75 43.94 903,671 -0.18(-0.41%)
Jan 04, 2012 44.52 44.65 44.11 44.12 667,552 -0.94(-2.09%)
Dec 30, 2011 45.38 45.41 45.05 45.06 416,199 -0.28(-0.62%)
Dec 29, 2011 45.04 45.38 44.98 45.34 360,028 +0.43(+0.96%)
Dec 28, 2011 45.22 45.24 44.79 44.91 377,363 -0.23(-0.51%)
Dec 27, 2011 44.78 45.19 44.70 45.14 331,397 +0.39(+0.87%)
Dec 23, 2011 44.60 44.94 44.52 44.75 340,227 +0.44(+0.99%)
Dec 21, 2011 43.84 44.36 43.75 44.31 762,024 +0.60(+1.37%)
Dec 20, 2011 43.01 43.75 42.93 43.71 759,799 +1.20(+2.82%)
Dec 19, 2011 43.05 43.10 42.36 42.51 615,831 -0.27(-0.63%)
Dec 16, 2011 42.44 43.07 42.28 42.78 1,305,616 -0.19(-0.44%)
Dec 15, 2011 42.85 43.11 42.66 42.97 862,424 +0.54(+1.27%)
Dec 14, 2011 42.73 42.92 42.37 42.43 907,036 -0.29(-0.68%)
Dec 13, 2011 42.92 43.26 42.56 42.72 771,250 -0.04(-0.09%)
Dec 12, 2011 42.93 42.99 42.33 42.76 683,606 -0.22(-0.51%)
Dec 09, 2011 42.70 43.09 42.55 42.98 711,753 +0.51(+1.20%)
Dec 08, 2011 43.23 43.26 42.38 42.47 1,034,257 -0.93(-2.14%)
Dec 07, 2011 43.09 43.66 42.89 43.40 1,414,552 -0.21(-0.48%)
Dec 06, 2011 43.55 43.84 43.43 43.61 971,312 +0.00(+0.00%)
Dec 05, 2011 43.63 43.93 43.26 43.61 941,010 +0.47(+1.09%)
Dec 02, 2011 43.69 43.69 43.06 43.14 562,316 -0.29(-0.67%)
Dec 01, 2011 43.61 43.88 43.37 43.43 664,040 -0.19(-0.44%)
Nov 30, 2011 43.03 43.66 42.90 43.62 1,025,077 +1.53(+3.64%)
Nov 29, 2011 41.68 42.25 41.66 42.09 472,241 +0.64(+1.54%)
Nov 28, 2011 41.72 41.83 41.24 41.45 562,465 +0.48(+1.17%)
Nov 25, 2011 40.76 41.20 40.68 40.97 194,616 +0.27(+0.66%)
Nov 23, 2011 40.95 40.98 40.51 40.70 672,362 -0.42(-1.02%)
Nov 22, 2011 41.91 41.99 40.96 41.12 980,710 -0.76(-1.81%)
Nov 21, 2011 42.20 42.34 41.47 41.88 719,778 -0.64(-1.51%)
Nov 18, 2011 42.61 42.78 42.37 42.52 676,641 +0.16(+0.38%)
Nov 17, 2011 42.51 42.77 41.99 42.36 918,661 -0.21(-0.49%)
Nov 16, 2011 42.68 42.98 42.45 42.57 679,589 -0.22(-0.51%)
Nov 15, 2011 42.49 42.88 42.46 42.79 605,864 +0.12(+0.28%)
Nov 14, 2011 42.92 43.07 42.63 42.67 557,001 -0.51(-1.18%)
Nov 11, 2011 42.50 43.19 42.45 43.18 438,329 +0.99(+2.35%)
Nov 10, 2011 42.17 42.34 41.76 42.19 515,757 +0.42(+1.01%)
Nov 09, 2011 42.20 42.30 41.61 41.77 612,114 -1.04(-2.43%)
Nov 08, 2011 42.64 42.85 42.39 42.81 714,542 +0.19(+0.45%)
Nov 07, 2011 42.66 42.71 42.17 42.62 602,507 +0.00(+0.00%)
Nov 04, 2011 42.44 42.81 42.05 42.62 562,741 -0.18(-0.42%)
Nov 03, 2011 42.17 42.88 42.07 42.80 671,342 +0.75(+1.78%)
Nov 02, 2011 41.99 42.38 41.93 42.05 607,863 +0.76(+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.