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, 2008 25.18 25.51 24.98 25.48 1,645,950 +0.26(+1.02%)
Mar 28, 2008 25.60 25.81 25.15 25.22 932,974 -0.38(-1.47%)
Mar 27, 2008 25.67 25.83 25.53 25.60 980,763 +0.03(+0.14%)
Mar 26, 2008 25.42 25.83 25.39 25.56 809,833 +0.08(+0.30%)
Mar 25, 2008 25.45 25.75 25.41 25.48 876,376 +0.01(+0.03%)
Mar 24, 2008 25.63 25.79 25.40 25.48 1,086,110 -0.15(-0.57%)
Mar 21, 2008 25.70 25.74 25.29 25.62 1,614,657 +0.00(+0.00%)
Mar 20, 2008 25.70 25.74 25.29 25.62 1,614,657 +0.04(+0.16%)
Mar 19, 2008 25.96 26.27 25.58 25.58 1,663,420 -0.30(-1.16%)
Mar 18, 2008 25.60 25.97 25.44 25.88 1,511,292 +0.59(+2.34%)
Mar 17, 2008 25.12 25.47 24.96 25.29 2,044,771 -0.32(-1.25%)
Mar 14, 2008 26.02 26.02 25.35 25.61 1,682,599 -0.25(-0.97%)
Mar 13, 2008 25.60 25.88 25.48 25.86 1,509,819 +0.07(+0.27%)
Mar 12, 2008 25.97 26.21 25.76 25.79 1,350,613 -0.20(-0.75%)
Mar 11, 2008 26.32 26.38 25.77 25.99 1,181,007 +0.20(+0.78%)
Mar 10, 2008 25.84 26.12 25.69 25.78 1,336,185 -0.06(-0.22%)
Mar 07, 2008 25.63 25.97 25.51 25.84 1,437,377 +0.03(+0.13%)
Mar 06, 2008 26.42 26.52 25.81 25.81 1,425,665 -0.75(-2.83%)
Mar 05, 2008 26.68 26.68 26.36 26.56 1,541,137 -0.12(-0.44%)
Mar 04, 2008 26.20 26.75 26.13 26.68 1,592,652 +0.26(+1.00%)
Mar 03, 2008 26.43 26.70 26.22 26.41 1,821,971 +0.03(+0.13%)
Feb 29, 2008 26.60 26.75 26.26 26.38 1,390,530 -0.45(-1.69%)
Feb 28, 2008 26.72 26.90 26.54 26.83 1,133,327 +0.03(+0.10%)
Feb 27, 2008 27.06 27.26 26.63 26.80 1,464,149 -0.42(-1.56%)
Feb 26, 2008 26.88 27.32 26.86 27.23 1,128,990 +0.30(+1.11%)
Feb 25, 2008 26.99 27.09 26.82 26.93 877,676 -0.03(-0.10%)
Feb 22, 2008 26.82 26.96 26.66 26.95 919,235 +0.19(+0.70%)
Feb 21, 2008 27.23 27.33 26.71 26.77 1,125,428 -0.36(-1.31%)
Feb 20, 2008 26.83 27.27 26.64 27.12 1,261,556 +0.22(+0.80%)
Feb 19, 2008 27.05 27.16 26.79 26.91 1,064,647 +0.04(+0.16%)
Feb 18, 2008 27.10 27.10 26.29 26.86 0 +0.00(+0.00%)
Feb 15, 2008 27.10 27.10 26.29 26.86 1,721,755 +0.65(+2.50%)
Feb 14, 2008 26.01 26.46 26.01 26.21 1,127,929 +0.08(+0.32%)
Feb 13, 2008 26.56 26.63 26.01 26.13 949,723 -0.22(-0.85%)
Feb 12, 2008 26.13 26.42 26.04 26.35 611,455 +0.30(+1.15%)
Feb 11, 2008 26.30 26.36 25.99 26.05 875,894 -0.33(-1.27%)
Feb 08, 2008 26.33 26.45 26.16 26.38 841,559 +0.03(+0.11%)
Feb 07, 2008 26.15 26.42 25.90 26.36 1,431,015 +0.07(+0.26%)
Feb 06, 2008 26.56 26.74 26.22 26.29 734,531 -0.15(-0.55%)
Feb 05, 2008 26.60 26.90 26.43 26.43 866,427 -0.60(-2.22%)
Feb 04, 2008 26.52 27.25 26.34 27.03 937,749 +0.51(+1.92%)
Feb 01, 2008 26.15 26.54 25.94 26.52 1,104,719 +0.55(+2.12%)
Jan 31, 2008 25.59 26.17 25.50 25.97 1,954,650 +0.06(+0.21%)
Jan 30, 2008 25.93 26.45 25.92 25.92 1,405,701 -0.17(-0.64%)
Jan 29, 2008 26.40 26.46 25.97 26.08 1,062,081 -0.07(-0.27%)
Jan 28, 2008 25.77 26.36 25.72 26.15 1,027,329 +0.29(+1.13%)
Jan 25, 2008 26.24 26.33 25.77 25.86 1,129,794 -0.25(-0.96%)
Jan 24, 2008 26.76 26.83 25.99 26.11 1,976,476 -0.63(-2.34%)
Jan 23, 2008 25.78 26.77 25.78 26.74 1,592,437 +0.38(+1.43%)
Jan 22, 2008 25.97 26.59 25.48 26.36 1,713,968 -0.63(-2.32%)
Jan 21, 2008 27.55 27.70 26.88 26.99 0 +0.00(+0.00%)
Jan 18, 2008 27.55 27.70 26.88 26.99 1,199,287 -0.48(-1.75%)
Jan 17, 2008 28.20 28.32 27.46 27.47 1,447,309 -0.73(-2.59%)
Jan 16, 2008 28.35 28.74 28.19 28.20 1,344,113 -0.26(-0.91%)
Jan 15, 2008 28.64 28.90 28.42 28.46 1,322,611 -0.51(-1.76%)
Jan 14, 2008 29.39 29.49 28.81 28.97 871,215 -0.35(-1.19%)
Jan 11, 2008 29.46 29.73 29.19 29.32 995,148 -0.29(-0.99%)
Jan 10, 2008 29.32 29.73 29.32 29.61 1,129,363 +0.13(+0.45%)
Jan 09, 2008 29.04 29.54 29.00 29.48 1,139,241 +0.35(+1.20%)
Jan 08, 2008 29.46 29.74 29.09 29.13 910,504 -0.33(-1.13%)
Jan 07, 2008 28.94 29.68 28.90 29.46 1,496,385 +0.49(+1.71%)
Jan 04, 2008 28.34 29.11 28.34 28.97 1,040,777 +0.31(+1.07%)
Jan 03, 2008 28.97 29.15 28.64 28.66 614,104 -0.24(-0.84%)
Jan 02, 2008 29.30 29.41 28.70 28.90 1,083,419 -0.45(-1.54%)
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.