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, 2012 36.38 36.75 36.30 36.74 1,561,623 +0.42(+1.16%)
Nov 29, 2012 36.30 36.52 36.21 36.32 1,500,190 +0.05(+0.13%)
Nov 28, 2012 36.14 36.35 35.84 36.27 832,194 +0.14(+0.39%)
Nov 27, 2012 35.93 36.30 35.93 36.13 979,444 +0.10(+0.26%)
Nov 26, 2012 35.76 36.23 35.74 36.03 1,096,162 +0.25(+0.71%)
Nov 23, 2012 35.95 36.11 35.62 35.78 476,780 -0.13(-0.35%)
Nov 21, 2012 36.07 36.11 35.65 35.91 951,154 -0.13(-0.35%)
Nov 20, 2012 36.07 36.17 35.79 36.03 1,185,221 -0.12(-0.33%)
Nov 19, 2012 36.72 36.83 35.95 36.15 1,116,275 -0.40(-1.08%)
Nov 16, 2012 36.18 36.58 35.99 36.55 1,257,143 +0.47(+1.30%)
Nov 15, 2012 36.40 36.60 35.88 36.08 787,143 -0.31(-0.85%)
Nov 14, 2012 36.62 36.78 36.23 36.39 870,626 -0.19(-0.52%)
Nov 13, 2012 36.67 36.78 36.46 36.58 1,552,656 -0.10(-0.26%)
Nov 12, 2012 36.77 36.79 36.38 36.68 864,892 -0.16(-0.43%)
Nov 09, 2012 36.80 36.97 36.64 36.83 849,720 -0.11(-0.30%)
Nov 08, 2012 37.18 37.40 36.95 36.95 775,652 -0.02(-0.06%)
Nov 07, 2012 37.66 37.71 36.72 36.97 836,737 -0.89(-2.35%)
Nov 06, 2012 38.10 38.37 37.79 37.86 648,240 -0.13(-0.33%)
Nov 05, 2012 38.26 38.33 37.96 37.98 577,845 -0.44(-1.16%)
Nov 02, 2012 38.98 39.02 38.40 38.43 482,353 -0.41(-1.06%)
Nov 01, 2012 39.04 39.08 38.74 38.84 554,326 -0.07(-0.18%)
Oct 31, 2012 38.83 39.23 38.67 38.91 726,318 +0.35(+0.90%)
Oct 26, 2012 38.56 38.56 38.56 38.56 642,007 +0.03(+0.08%)
Oct 25, 2012 38.25 38.53 38.06 38.53 541,547 +0.36(+0.96%)
Oct 24, 2012 38.38 38.54 38.06 38.17 553,778 -0.20(-0.52%)
Oct 23, 2012 38.47 38.50 38.18 38.36 454,514 -0.58(-1.49%)
Oct 19, 2012 39.24 39.36 38.79 38.94 483,609 -0.32(-0.81%)
Oct 18, 2012 39.17 39.32 39.11 39.26 421,293 +0.10(+0.26%)
Oct 17, 2012 38.68 39.20 38.55 39.16 573,485 +0.56(+1.46%)
Oct 16, 2012 38.52 38.60 38.35 38.59 384,436 +0.13(+0.35%)
Oct 15, 2012 38.32 38.47 38.04 38.46 314,552 +0.17(+0.43%)
Oct 12, 2012 38.56 38.66 38.21 38.29 358,463 -0.17(-0.43%)
Oct 11, 2012 38.70 38.70 38.43 38.46 331,104 -0.05(-0.12%)
Oct 10, 2012 38.63 38.82 38.45 38.51 345,996 -0.14(-0.37%)
Oct 09, 2012 38.73 38.91 38.52 38.65 447,387 -0.15(-0.39%)
Oct 08, 2012 38.77 38.85 38.57 38.80 330,008 +0.00(+0.00%)
Oct 05, 2012 38.78 38.96 38.67 38.80 592,126 +0.07(+0.18%)
Oct 04, 2012 38.61 38.84 38.48 38.73 503,964 +0.18(+0.47%)
Oct 03, 2012 38.29 38.59 38.23 38.55 532,877 +0.34(+0.89%)
Oct 02, 2012 37.68 38.22 37.68 38.21 557,343 +0.25(+0.65%)
Oct 01, 2012 38.53 38.53 37.91 37.96 764,474 -0.31(-0.81%)
Sep 28, 2012 37.98 38.31 37.79 38.27 1,071,722 +0.11(+0.29%)
Sep 27, 2012 38.71 38.71 38.13 38.16 804,112 -0.44(-1.13%)
Sep 26, 2012 38.59 38.94 38.49 38.59 780,289 +0.05(+0.12%)
Sep 25, 2012 38.59 38.84 38.53 38.55 655,696 -0.06(-0.14%)
Sep 24, 2012 38.09 38.70 38.09 38.60 810,494 +0.20(+0.52%)
Sep 21, 2012 38.54 38.61 38.28 38.40 3,455,117 -0.04(-0.10%)
Sep 20, 2012 38.44 38.64 38.29 38.44 886,685 +0.04(+0.10%)
Sep 19, 2012 38.17 38.47 38.07 38.40 807,094 +0.32(+0.83%)
Sep 18, 2012 38.18 38.25 37.97 38.09 529,963 -0.06(-0.15%)
Sep 17, 2012 38.28 38.52 38.06 38.14 521,263 -0.25(-0.64%)
Sep 14, 2012 39.00 39.00 38.30 38.39 653,902 -0.44(-1.12%)
Sep 13, 2012 38.11 38.84 38.08 38.82 877,552 +0.57(+1.49%)
Sep 12, 2012 38.29 38.31 38.06 38.25 574,443 -0.02(-0.04%)
Sep 11, 2012 38.30 38.44 38.22 38.27 690,086 +0.02(+0.04%)
Sep 10, 2012 38.45 38.45 38.23 38.25 674,476 -0.06(-0.14%)
Sep 07, 2012 38.42 38.53 38.22 38.31 596,720 -0.09(-0.23%)
Sep 06, 2012 37.94 38.43 37.87 38.40 971,711 +0.61(+1.61%)
Sep 05, 2012 37.66 37.84 37.65 37.79 1,315,220 +0.20(+0.54%)
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.