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, 2009 21.26 21.81 21.14 21.51 1,903,140 +0.34(+1.61%)
Mar 30, 2009 21.23 21.43 20.96 21.17 1,772,589 -0.67(-3.06%)
Mar 26, 2009 21.37 21.84 21.11 21.84 1,917,655 +0.57(+2.68%)
Mar 25, 2009 21.27 21.59 20.99 21.27 1,829,671 +0.04(+0.20%)
Mar 24, 2009 21.44 21.58 21.18 21.23 1,084,334 -0.41(-1.90%)
Mar 23, 2009 21.09 21.64 21.08 21.64 1,374,790 +0.68(+3.26%)
Mar 20, 2009 20.98 21.47 20.94 20.96 3,302,778 +0.07(+0.33%)
Mar 19, 2009 20.77 20.97 20.55 20.89 1,437,151 +0.19(+0.91%)
Mar 18, 2009 19.94 20.86 19.82 20.70 2,045,716 +0.72(+3.63%)
Mar 17, 2009 19.50 19.98 19.40 19.98 1,692,820 +0.45(+2.28%)
Mar 16, 2009 19.14 19.90 19.14 19.53 1,555,104 +0.40(+2.11%)
Mar 13, 2009 18.67 19.16 18.63 19.13 0 +0.49(+2.65%)
Mar 12, 2009 18.37 18.68 18.16 18.63 2,211,347 +0.26(+1.44%)
Mar 11, 2009 18.60 18.65 18.12 18.37 2,087,130 -0.13(-0.68%)
Mar 10, 2009 18.54 18.83 18.42 18.49 2,216,848 +0.08(+0.42%)
Mar 09, 2009 18.83 18.94 18.28 18.42 1,737,343 -0.63(-3.33%)
Mar 06, 2009 19.43 19.59 18.69 19.05 0 -0.37(-1.90%)
Mar 05, 2009 19.75 20.03 19.22 19.42 2,047,403 -0.70(-3.46%)
Mar 04, 2009 20.11 20.44 19.62 20.11 1,781,953 -0.04(-0.21%)
Mar 02, 2009 20.64 20.91 20.09 20.16 1,355,138 -0.83(-3.95%)
Feb 27, 2009 21.14 21.38 20.65 20.99 0 -0.35(-1.63%)
Feb 26, 2009 21.47 21.62 21.29 21.33 2,053,597 -0.08(-0.36%)
Feb 25, 2009 21.59 21.71 21.13 21.41 2,461,253 -0.31(-1.41%)
Feb 24, 2009 21.45 21.84 21.37 21.72 1,548,310 +0.38(+1.76%)
Feb 23, 2009 21.70 21.77 21.25 21.34 2,763,277 -0.24(-1.10%)
Feb 20, 2009 21.72 22.09 20.99 21.58 2,273,283 -0.13(-0.61%)
Feb 19, 2009 22.05 22.22 21.62 21.71 1,502,955 -0.33(-1.52%)
Feb 18, 2009 22.27 22.28 21.86 22.04 1,403,917 -0.12(-0.53%)
Feb 17, 2009 22.84 22.89 22.16 22.16 1,618,138 -1.23(-5.24%)
Feb 13, 2009 23.63 23.75 23.26 23.39 1,414,386 -0.30(-1.26%)
Feb 12, 2009 23.44 24.73 22.70 23.69 1,903,229 -0.08(-0.35%)
Feb 11, 2009 24.18 24.67 23.66 23.77 2,157,732 -0.02(-0.09%)
Feb 10, 2009 24.01 24.31 23.67 23.79 2,146,609 -0.36(-1.50%)
Feb 09, 2009 24.45 24.60 23.87 24.15 1,282,440 -0.38(-1.56%)
Feb 06, 2009 24.42 24.76 24.22 24.54 806,395 +0.22(+0.89%)
Feb 05, 2009 24.16 24.54 23.90 24.32 1,123,368 +0.14(+0.58%)
Feb 04, 2009 24.08 24.38 23.90 24.18 1,406,178 +0.15(+0.64%)
Feb 03, 2009 23.90 24.15 23.69 24.03 1,204,974 +0.11(+0.47%)
Feb 02, 2009 23.58 24.04 23.44 23.92 1,690,961 +0.03(+0.15%)
Jan 30, 2009 24.18 24.46 23.71 23.88 0 -0.27(-1.12%)
Jan 29, 2009 24.17 24.64 23.92 24.15 1,479,681 -0.08(-0.34%)
Jan 28, 2009 24.46 24.59 24.04 24.24 1,696,183 -0.03(-0.14%)
Jan 27, 2009 23.86 24.45 23.76 24.27 1,406,320 +0.46(+1.93%)
Jan 26, 2009 23.38 24.06 23.32 23.81 1,872,236 +0.51(+2.18%)
Jan 23, 2009 22.96 23.33 22.85 23.30 1,396,215 -0.13(-0.54%)
Jan 22, 2009 23.31 23.75 23.15 23.43 2,124,530 -0.13(-0.53%)
Jan 21, 2009 23.49 23.64 22.98 23.56 1,943,078 +0.25(+1.08%)
Jan 20, 2009 23.74 24.13 23.26 23.30 2,017,528 -0.52(-2.19%)
Jan 16, 2009 23.93 24.10 23.58 23.83 0 +0.13(+0.53%)
Jan 15, 2009 23.62 23.70 23.16 23.70 1,609,657 +0.08(+0.35%)
Jan 14, 2009 23.70 23.77 23.14 23.62 1,263,928 -0.24(-1.02%)
Jan 13, 2009 24.46 24.46 23.68 23.86 1,445,947 -0.62(-2.53%)
Jan 12, 2009 24.49 24.64 24.30 24.48 919,760 +0.06(+0.23%)
Jan 09, 2009 24.73 24.73 24.31 24.43 1,051,337 -0.31(-1.24%)
Jan 08, 2009 24.43 24.75 24.41 24.73 1,763,363 -0.03(-0.14%)
Jan 07, 2009 24.71 25.00 24.51 24.77 1,809,338 -0.30(-1.19%)
Jan 06, 2009 25.49 25.69 24.91 25.07 2,135,229 -0.33(-1.32%)
Jan 05, 2009 25.34 25.56 24.98 25.40 2,359,658 +0.07(+0.28%)
Jan 02, 2009 24.83 25.51 24.73 25.33 0 +0.54(+2.16%)
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.