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 30, 2003 23.49 23.57 23.29 23.45 678,537 -0.01(-0.06%)
May 29, 2003 23.91 23.99 23.33 23.46 936,254 -0.38(-1.58%)
May 28, 2003 23.91 23.92 23.68 23.84 509,118 +0.00(+0.00%)
May 27, 2003 23.19 23.94 22.99 23.84 859,298 +0.30(+1.27%)
May 23, 2003 22.48 23.63 22.45 23.54 630,008 +1.15(+5.13%)
May 22, 2003 22.01 22.43 21.97 22.39 691,028 +0.31(+1.42%)
May 21, 2003 22.25 22.25 22.02 22.08 338,981 -0.13(-0.60%)
May 20, 2003 22.20 22.41 22.12 22.21 314,573 +0.01(+0.03%)
May 19, 2003 22.47 22.50 22.20 22.20 276,956 -0.31(-1.39%)
May 16, 2003 22.18 22.64 22.13 22.52 414,645 +0.45(+2.02%)
May 15, 2003 21.94 22.08 21.81 22.07 361,092 +0.25(+1.15%)
May 14, 2003 21.93 21.97 21.77 21.82 176,884 +0.03(+0.16%)
May 13, 2003 21.86 22.04 21.70 21.79 231,443 -0.08(-0.38%)
May 12, 2003 21.78 21.99 21.73 21.87 210,050 +0.09(+0.42%)
May 09, 2003 21.80 21.86 21.63 21.78 229,289 +0.15(+0.71%)
May 08, 2003 21.66 21.75 21.52 21.63 331,371 +0.00(+0.00%)
May 07, 2003 21.87 21.93 21.56 21.63 334,961 -0.24(-1.11%)
May 06, 2003 22.00 22.08 21.83 21.87 266,906 -0.09(-0.41%)
May 05, 2003 21.87 21.96 21.80 21.96 243,790 -0.02(-0.10%)
May 02, 2003 21.70 21.99 21.70 21.98 163,245 +0.29(+1.32%)
May 01, 2003 22.00 22.02 21.62 21.70 226,705 -0.41(-1.86%)
Apr 30, 2003 21.90 22.13 21.72 22.11 337,976 +0.33(+1.50%)
Apr 29, 2003 21.68 21.84 21.63 21.78 510,697 -0.01(-0.03%)
Apr 28, 2003 21.58 21.87 21.58 21.79 261,450 +0.20(+0.90%)
Apr 25, 2003 21.45 21.70 21.28 21.59 539,556 +0.16(+0.75%)
Apr 24, 2003 21.38 21.65 21.38 21.43 305,384 +0.01(+0.03%)
Apr 23, 2003 21.30 21.45 21.14 21.42 387,797 +0.13(+0.59%)
Apr 22, 2003 21.03 21.37 20.94 21.30 308,399 +0.28(+1.33%)
Apr 21, 2003 21.16 21.24 20.96 21.02 289,017 -0.10(-0.49%)
Apr 17, 2003 21.48 21.49 21.10 21.12 1,032,019 -0.36(-1.65%)
Apr 16, 2003 21.58 21.58 21.35 21.48 241,637 +0.03(+0.13%)
Apr 15, 2003 21.44 21.47 21.17 21.45 274,516 +0.15(+0.72%)
Apr 14, 2003 21.14 21.30 21.08 21.30 187,940 +0.26(+1.26%)
Apr 11, 2003 21.47 21.49 20.93 21.03 314,573 -0.33(-1.56%)
Apr 10, 2003 21.37 21.45 21.25 21.37 162,527 +0.04(+0.20%)
Apr 09, 2003 21.25 21.53 21.24 21.33 463,174 +0.18(+0.86%)
Apr 08, 2003 21.10 21.31 20.96 21.15 253,554 -0.03(-0.13%)
Apr 07, 2003 21.42 21.59 21.13 21.17 210,768 -0.13(-0.62%)
Apr 04, 2003 21.07 21.31 20.93 21.31 242,929 +0.34(+1.63%)
Apr 03, 2003 20.99 21.04 20.80 20.96 247,093 -0.09(-0.43%)
Apr 02, 2003 21.24 21.27 21.03 21.06 380,187 +0.06(+0.30%)
Apr 01, 2003 21.52 21.52 20.77 20.99 599,427 +0.15(+0.74%)
Mar 31, 2003 20.77 20.93 20.58 20.84 328,500 +0.07(+0.34%)
Mar 28, 2003 20.58 20.83 20.57 20.77 282,699 +0.26(+1.26%)
Mar 27, 2003 20.45 20.73 20.45 20.51 204,594 +0.08(+0.41%)
Mar 26, 2003 20.60 20.62 20.41 20.43 331,371 -0.17(-0.85%)
Mar 25, 2003 20.41 20.70 20.32 20.60 257,287 +0.20(+0.99%)
Mar 24, 2003 20.60 20.67 20.30 20.40 305,384 -0.33(-1.61%)
Mar 21, 2003 20.62 20.73 20.55 20.73 249,246 +0.32(+1.57%)
Mar 20, 2003 20.18 20.55 19.96 20.41 273,798 +0.31(+1.52%)
Mar 19, 2003 19.91 20.24 19.86 20.11 390,237 +0.20(+0.98%)
Mar 18, 2003 19.99 20.07 19.79 19.91 824,983 -0.03(-0.17%)
Mar 17, 2003 19.65 20.00 19.57 19.95 512,707 +0.30(+1.52%)
Mar 14, 2003 19.77 19.84 19.59 19.65 603,016 -0.19(-0.95%)
Mar 13, 2003 19.75 19.88 19.75 19.84 322,183 -0.01(-0.03%)
Mar 12, 2003 20.02 20.09 19.77 19.84 760,518 -0.19(-0.94%)
Mar 11, 2003 20.49 20.53 20.03 20.03 573,439 -0.46(-2.24%)
Mar 10, 2003 20.74 20.78 20.46 20.49 351,759 -0.26(-1.28%)
Mar 07, 2003 20.69 20.86 20.59 20.76 451,113 +0.01(+0.07%)
Mar 06, 2003 20.79 20.91 20.67 20.74 759,657 -0.29(-1.39%)
Mar 05, 2003 20.89 21.08 20.83 21.03 927,496 +0.14(+0.67%)
Mar 04, 2003 21.00 21.04 20.84 20.89 144,149 -0.10(-0.50%)
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.