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 (%)
May 31, 2006 37.67 38.52 37.67 38.12 404,200 +0.60(+1.60%)
May 30, 2006 38.37 38.43 37.45 37.52 479,500 -0.90(-2.34%)
May 26, 2006 38.06 38.48 37.90 38.42 390,000 +0.51(+1.35%)
May 25, 2006 37.83 38.09 37.67 37.91 357,900 +0.28(+0.74%)
May 24, 2006 37.06 37.80 36.94 37.63 474,000 +0.47(+1.26%)
May 23, 2006 38.04 38.05 37.15 37.16 400,200 -0.74(-1.95%)
May 22, 2006 37.76 38.28 37.70 37.90 526,200 +0.14(+0.37%)
May 19, 2006 37.76 38.22 37.56 37.76 248,600 +0.16(+0.43%)
May 18, 2006 37.62 37.89 37.56 37.60 237,400 +0.04(+0.11%)
May 17, 2006 37.95 38.12 37.35 37.56 354,600 -0.41(-1.08%)
May 16, 2006 38.32 38.42 37.88 37.97 541,400 -0.43(-1.12%)
May 15, 2006 38.30 38.96 38.25 38.40 398,100 -0.05(-0.13%)
May 12, 2006 38.61 39.01 38.39 38.45 373,300 -0.16(-0.41%)
May 11, 2006 39.16 39.20 38.49 38.61 321,500 -0.65(-1.66%)
May 10, 2006 38.62 39.27 38.61 39.26 345,500 +0.59(+1.53%)
May 09, 2006 39.08 39.11 38.52 38.67 240,000 -0.37(-0.95%)
May 08, 2006 39.24 39.43 38.81 39.04 327,300 -0.25(-0.64%)
May 05, 2006 38.78 39.33 38.74 39.29 430,900 +0.63(+1.63%)
May 04, 2006 38.40 38.73 38.36 38.66 233,300 +0.36(+0.94%)
May 03, 2006 38.69 38.69 38.30 38.30 385,500 -0.37(-0.96%)
May 02, 2006 38.55 38.78 38.55 38.67 261,200 +0.12(+0.31%)
May 01, 2006 39.24 39.30 38.45 38.55 253,600 -0.59(-1.51%)
Apr 28, 2006 38.52 39.15 38.20 39.14 364,100 +0.42(+1.08%)
Apr 27, 2006 38.24 38.90 38.06 38.72 548,400 +0.46(+1.20%)
Apr 26, 2006 38.90 39.00 38.25 38.26 456,800 -0.65(-1.67%)
Apr 25, 2006 39.33 39.33 38.74 38.91 506,800 -0.34(-0.87%)
Apr 24, 2006 39.12 39.29 38.77 39.25 413,900 +0.08(+0.20%)
Apr 21, 2006 39.43 39.60 38.93 39.17 336,900 -0.16(-0.41%)
Apr 20, 2006 39.17 39.60 39.11 39.33 222,100 +0.08(+0.20%)
Apr 19, 2006 39.28 39.53 38.93 39.25 287,900 -0.03(-0.08%)
Apr 18, 2006 38.50 39.32 38.50 39.28 404,400 +0.78(+2.03%)
Apr 17, 2006 38.49 38.66 38.20 38.50 160,100 +0.07(+0.18%)
Apr 13, 2006 38.81 38.81 38.37 38.43 140,400 -0.38(-0.98%)
Apr 12, 2006 38.66 38.91 38.64 38.81 142,800 +0.16(+0.41%)
Apr 11, 2006 39.47 39.59 38.55 38.65 203,000 -0.71(-1.80%)
Apr 10, 2006 39.42 39.65 39.18 39.36 194,200 +0.07(+0.18%)
Apr 07, 2006 40.01 40.11 39.14 39.29 242,700 -0.68(-1.70%)
Apr 06, 2006 40.23 40.40 39.82 39.97 372,600 -0.30(-0.74%)
Apr 05, 2006 40.18 40.41 39.93 40.27 357,300 +0.23(+0.57%)
Apr 04, 2006 39.61 40.05 39.40 40.04 300,600 +0.48(+1.21%)
Apr 03, 2006 39.87 39.87 39.46 39.56 455,100 +0.32(+0.82%)
Mar 31, 2006 39.51 39.67 39.02 39.24 420,300 -0.27(-0.68%)
Mar 30, 2006 39.85 39.88 39.36 39.51 245,900 -0.33(-0.83%)
Mar 29, 2006 39.57 39.98 39.43 39.84 168,500 +0.37(+0.94%)
Mar 28, 2006 39.72 39.76 39.34 39.47 267,600 -0.26(-0.65%)
Mar 27, 2006 39.95 40.07 39.60 39.73 179,300 -0.18(-0.45%)
Mar 24, 2006 40.02 40.05 39.85 39.91 200,300 -0.05(-0.13%)
Mar 23, 2006 40.01 40.05 39.74 39.96 261,700 -0.13(-0.32%)
Mar 22, 2006 39.87 40.17 39.80 40.09 358,400 +0.23(+0.58%)
Mar 21, 2006 40.10 40.15 39.68 39.86 335,500 -0.24(-0.60%)
Mar 20, 2006 40.72 40.83 40.02 40.10 628,800 -0.56(-1.38%)
Mar 17, 2006 41.05 41.16 40.55 40.66 562,900 -0.27(-0.66%)
Mar 16, 2006 41.24 41.39 40.81 40.93 307,600 -0.21(-0.51%)
Mar 15, 2006 40.76 41.15 40.71 41.14 416,000 +0.43(+1.06%)
Mar 14, 2006 40.46 40.76 40.28 40.71 425,700 +0.30(+0.74%)
Mar 13, 2006 40.10 40.44 39.98 40.41 416,900 +0.34(+0.85%)
Mar 10, 2006 39.76 40.11 39.56 40.07 430,700 +0.40(+1.01%)
Mar 09, 2006 39.54 39.73 39.41 39.67 367,300 +0.14(+0.35%)
Mar 08, 2006 39.60 39.87 39.15 39.53 523,800 -0.51(-1.27%)
Mar 07, 2006 39.92 40.16 39.72 40.04 351,600 +0.25(+0.63%)
Mar 06, 2006 40.33 40.33 39.65 39.79 289,200 -0.58(-1.44%)
Mar 03, 2006 40.46 40.55 40.22 40.37 250,100 -0.09(-0.22%)
Mar 02, 2006 40.51 40.67 40.34 40.46 410,700 -0.24(-0.59%)
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.