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 (%)
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%)
Sep 01, 2005 29.57 29.86 29.34 29.80 431,300 +0.27(+0.92%)
Aug 31, 2005 29.21 29.52 29.07 29.52 474,229 +0.31(+1.07%)
Aug 30, 2005 29.27 29.41 28.89 29.21 375,736 -0.06(-0.19%)
Aug 29, 2005 28.81 29.27 28.65 29.27 495,622 +0.33(+1.13%)
Aug 26, 2005 29.01 29.02 28.71 28.94 353,195 +0.01(+0.02%)
Aug 25, 2005 28.72 28.95 28.70 28.93 325,628 +0.26(+0.92%)
Aug 24, 2005 29.04 29.22 28.66 28.67 486,720 -0.40(-1.37%)
Aug 23, 2005 28.79 29.17 28.79 29.06 397,847 +0.20(+0.68%)
Aug 22, 2005 28.80 29.10 28.65 28.87 500,360 +0.13(+0.46%)
Aug 19, 2005 28.56 28.77 28.49 28.74 497,775 +0.28(+0.98%)
Aug 18, 2005 28.56 28.66 28.17 28.46 800,576 +0.46(+1.64%)
Aug 17, 2005 28.07 28.20 27.79 28.00 359,369 -0.03(-0.12%)
Aug 16, 2005 28.43 28.54 28.00 28.03 265,614 -0.45(-1.59%)
Aug 15, 2005 28.27 28.56 28.26 28.49 346,447 +0.21(+0.74%)
Aug 12, 2005 28.41 28.49 28.15 28.28 426,418 -0.13(-0.47%)
Aug 11, 2005 28.29 28.61 28.29 28.41 426,562 +0.15(+0.52%)
Aug 10, 2005 28.17 28.63 28.17 28.26 604,739 +0.13(+0.45%)
Aug 09, 2005 28.24 28.35 28.03 28.14 416,224 -0.04(-0.15%)
Aug 08, 2005 28.67 28.81 28.17 28.18 348,170 -0.47(-1.63%)
Aug 05, 2005 28.97 29.00 28.31 28.65 585,213 -0.35(-1.20%)
Aug 04, 2005 29.22 29.23 28.99 29.00 441,924 -0.23(-0.79%)
Aug 03, 2005 28.93 29.42 28.93 29.23 620,963 +0.24(+0.84%)
Aug 02, 2005 28.81 29.06 28.79 28.98 732,808 +0.18(+0.63%)
Aug 01, 2005 29.25 29.27 28.77 28.80 552,477 -0.47(-1.62%)
Jul 29, 2005 29.27 29.41 29.23 29.27 606,175 +0.16(+0.55%)
Jul 28, 2005 29.18 29.22 28.99 29.11 937,834 -0.07(-0.24%)
Jul 27, 2005 29.13 29.28 29.05 29.18 514,143 +0.10(+0.36%)
Jul 26, 2005 29.31 29.39 28.95 29.08 888,731 -0.20(-0.69%)
Jul 25, 2005 29.57 29.59 29.25 29.28 890,885 -0.38(-1.27%)
Jul 22, 2005 29.36 29.66 29.32 29.66 500,647 +0.16(+0.54%)
Jul 21, 2005 29.73 29.77 29.32 29.50 692,894 -0.24(-0.82%)
Jul 20, 2005 29.71 29.79 29.54 29.74 317,732 -0.03(-0.09%)
Jul 19, 2005 29.75 29.86 29.57 29.77 332,807 +0.06(+0.21%)
Jul 18, 2005 29.91 30.01 29.64 29.71 241,924 -0.22(-0.74%)
Jul 15, 2005 29.74 29.95 29.59 29.93 465,758 +0.13(+0.42%)
Jul 14, 2005 30.38 30.40 29.70 29.80 349,605 -0.40(-1.34%)
Jul 13, 2005 30.22 30.35 30.05 30.21 293,755 -0.02(-0.07%)
Jul 12, 2005 30.22 30.28 30.07 30.23 232,161 +0.01(+0.02%)
Jul 11, 2005 30.16 30.24 29.98 30.22 284,422 +0.10(+0.35%)
Jul 08, 2005 29.74 30.15 29.73 30.12 312,132 +0.38(+1.26%)
Jul 07, 2005 29.25 29.81 29.25 29.74 303,087 +0.10(+0.35%)
Jul 06, 2005 29.96 30.01 29.60 29.64 371,860 -0.32(-1.07%)
Jul 05, 2005 29.80 30.01 29.55 29.96 552,908 +0.17(+0.56%)
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.