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 (%)
Nov 30, 2005 28.05 28.12 27.60 27.60 421,680 -0.37(-1.32%)
Nov 29, 2005 27.57 28.11 27.57 27.96 453,267 +0.43(+1.57%)
Nov 28, 2005 27.75 27.75 27.47 27.53 262,168 -0.16(-0.58%)
Nov 25, 2005 27.57 27.73 27.51 27.69 165,398 +0.06(+0.20%)
Nov 23, 2005 27.44 27.80 27.32 27.64 307,969 +0.16(+0.58%)
Nov 22, 2005 27.48 27.54 27.23 27.48 389,807 -0.05(-0.18%)
Nov 21, 2005 27.27 27.53 27.16 27.53 428,285 +0.25(+0.92%)
Nov 18, 2005 27.24 27.33 27.04 27.27 565,830 +0.07(+0.26%)
Nov 17, 2005 26.84 27.27 26.84 27.21 1,079,255 -0.12(-0.43%)
Nov 16, 2005 27.25 27.44 27.22 27.32 216,368 +0.10(+0.38%)
Nov 15, 2005 27.49 27.65 27.19 27.22 501,652 -0.27(-0.99%)
Nov 14, 2005 27.55 27.59 27.34 27.49 301,364 -0.02(-0.08%)
Nov 11, 2005 27.63 27.64 27.34 27.51 192,390 -0.12(-0.43%)
Nov 10, 2005 27.91 27.94 27.33 27.63 445,801 -0.28(-1.00%)
Nov 09, 2005 27.46 27.96 27.46 27.91 351,903 +0.45(+1.62%)
Nov 08, 2005 27.37 27.73 27.21 27.46 474,803 +0.00(+0.00%)
Nov 07, 2005 27.62 27.82 27.27 27.46 266,332 -0.16(-0.58%)
Nov 04, 2005 27.61 27.82 27.51 27.62 350,323 +0.08(+0.28%)
Nov 03, 2005 27.93 28.15 27.53 27.55 493,612 -0.31(-1.12%)
Nov 02, 2005 27.50 27.91 27.23 27.86 755,349 +0.60(+2.20%)
Nov 01, 2005 27.50 27.50 27.15 27.26 550,324 -0.37(-1.34%)
Oct 31, 2005 27.37 27.67 27.29 27.63 468,773 +0.29(+1.04%)
Oct 28, 2005 27.66 27.96 27.18 27.34 888,300 +0.19(+0.69%)
Oct 27, 2005 27.31 27.42 26.95 27.16 262,599 -0.13(-0.48%)
Oct 26, 2005 27.46 27.69 27.18 27.29 357,502 -0.24(-0.86%)
Oct 25, 2005 27.64 27.87 27.38 27.53 445,083 -0.17(-0.60%)
Oct 24, 2005 26.99 27.69 26.99 27.69 453,410 +0.64(+2.37%)
Oct 21, 2005 26.66 27.16 26.59 27.05 608,472 +0.42(+1.60%)
Oct 20, 2005 27.05 27.14 26.47 26.63 749,463 -0.40(-1.47%)
Oct 19, 2005 26.57 27.06 26.32 27.02 649,534 +0.31(+1.15%)
Oct 18, 2005 27.25 27.33 26.62 26.72 768,989 -0.51(-1.87%)
Oct 17, 2005 27.09 27.34 26.98 27.23 339,555 +0.13(+0.49%)
Oct 14, 2005 27.09 27.11 26.73 27.09 437,761 +0.12(+0.44%)
Oct 13, 2005 27.44 27.49 26.80 26.98 701,509 -0.57(-2.07%)
Oct 12, 2005 27.96 28.05 27.48 27.55 752,047 -0.48(-1.71%)
Oct 11, 2005 28.25 28.37 28.01 28.03 395,980 -0.17(-0.59%)
Oct 10, 2005 28.63 28.68 28.18 28.19 364,107 -0.43(-1.51%)
Oct 07, 2005 28.71 28.87 28.55 28.63 552,908 -0.01(-0.05%)
Oct 06, 2005 28.94 29.01 28.29 28.64 774,301 -0.24(-0.84%)
Oct 05, 2005 29.67 29.68 28.88 28.88 450,395 -0.79(-2.65%)
Oct 04, 2005 29.77 30.21 29.64 29.67 518,450 -0.13(-0.44%)
Oct 03, 2005 29.53 29.80 29.50 29.80 491,458 +0.38(+1.30%)
Sep 30, 2005 29.36 29.50 29.19 29.42 517,876 +0.17(+0.57%)
Sep 29, 2005 29.29 29.53 29.16 29.25 585,356 -0.01(-0.02%)
Sep 28, 2005 29.08 29.44 29.18 29.26 407,179 +0.19(+0.65%)
Sep 27, 2005 29.20 29.36 28.88 29.07 372,721 -0.02(-0.07%)
Sep 26, 2005 28.92 29.13 28.77 29.09 364,824 +0.37(+1.29%)
Sep 23, 2005 28.72 28.81 28.35 28.72 500,647 +0.03(+0.12%)
Sep 22, 2005 29.09 29.09 28.49 28.69 574,301 -0.40(-1.36%)
Sep 21, 2005 29.50 29.57 28.94 29.09 509,979 -0.49(-1.65%)
Sep 20, 2005 30.01 30.10 29.52 29.57 483,992 -0.31(-1.05%)
Sep 19, 2005 30.12 30.29 29.78 29.89 509,836 -0.29(-0.95%)
Sep 16, 2005 29.89 30.18 29.75 30.17 674,660 +0.40(+1.36%)
Sep 15, 2005 29.70 29.89 29.62 29.77 477,388 -0.02(-0.07%)
Sep 14, 2005 29.73 29.84 29.62 29.79 321,608 +0.02(+0.07%)
Sep 13, 2005 29.79 29.85 29.55 29.77 472,362 +0.03(+0.12%)
Sep 12, 2005 29.62 29.78 29.38 29.73 401,293 +0.02(+0.07%)
Sep 09, 2005 29.46 29.74 29.32 29.71 498,206 +0.25(+0.85%)
Sep 08, 2005 29.27 29.50 29.20 29.46 458,292 +0.20(+0.67%)
Sep 07, 2005 29.63 29.78 29.17 29.27 684,136 -0.54(-1.80%)
Sep 06, 2005 29.77 29.93 29.67 29.80 325,772 +0.08(+0.26%)
Sep 02, 2005 29.80 29.87 29.61 29.73 281,551 -0.07(-0.23%)
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.