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, 2004 26.99 27.07 26.58 26.69 529,793 -0.30(-1.11%)
Nov 29, 2004 27.30 27.30 26.86 26.99 486,864 -0.31(-1.15%)
Nov 26, 2004 27.18 27.34 27.18 27.30 46,805 +0.06(+0.20%)
Nov 24, 2004 27.08 27.30 27.08 27.25 178,464 +0.10(+0.36%)
Nov 23, 2004 27.04 27.16 26.89 27.15 241,206 +0.11(+0.41%)
Nov 22, 2004 26.62 27.04 26.62 27.04 407,466 +0.38(+1.44%)
Nov 19, 2004 26.67 26.76 26.45 26.66 193,539 -0.06(-0.23%)
Nov 18, 2004 26.80 26.92 26.63 26.72 275,377 -0.01(-0.05%)
Nov 17, 2004 26.89 27.06 26.60 26.73 418,378 -0.03(-0.13%)
Nov 16, 2004 26.75 26.93 26.71 26.77 243,790 +0.02(+0.08%)
Nov 15, 2004 26.82 26.83 26.66 26.75 538,838 -0.03(-0.13%)
Nov 12, 2004 26.50 26.78 26.33 26.78 582,198 +0.28(+1.05%)
Nov 11, 2004 26.54 26.54 26.38 26.50 281,264 +0.08(+0.32%)
Nov 10, 2004 26.50 26.50 26.31 26.42 200,861 +0.01(+0.05%)
Nov 09, 2004 26.36 26.49 26.29 26.40 246,806 -0.05(-0.18%)
Nov 08, 2004 26.26 26.49 26.20 26.45 296,483 +0.32(+1.23%)
Nov 05, 2004 26.26 26.35 26.05 26.13 695,622 -0.12(-0.45%)
Nov 04, 2004 25.91 26.33 25.84 26.25 809,334 +0.34(+1.32%)
Nov 03, 2004 25.65 26.00 25.60 25.91 873,799 +0.49(+1.92%)
Nov 02, 2004 25.91 25.91 25.35 25.42 474,803 -0.45(-1.75%)
Nov 01, 2004 25.83 25.94 25.78 25.87 365,542 +0.03(+0.13%)
Oct 29, 2004 25.89 25.95 25.71 25.84 331,659 +0.06(+0.22%)
Oct 28, 2004 26.13 26.15 25.78 25.78 433,023 -0.29(-1.10%)
Oct 27, 2004 26.33 26.52 25.97 26.07 482,700 -0.29(-1.08%)
Oct 26, 2004 25.95 26.47 25.85 26.36 713,282 +0.58(+2.24%)
Oct 25, 2004 25.83 26.00 25.77 25.78 588,802 -0.06(-0.24%)
Oct 22, 2004 25.98 26.01 25.72 25.84 1,425,990 -0.17(-0.67%)
Oct 21, 2004 26.17 26.17 25.92 26.01 556,641 -0.11(-0.43%)
Oct 20, 2004 26.24 26.30 26.00 26.13 551,903 -0.01(-0.05%)
Oct 19, 2004 26.10 26.19 25.96 26.14 494,329 +0.20(+0.75%)
Oct 18, 2004 25.86 26.00 25.75 25.94 601,867 +0.10(+0.40%)
Oct 15, 2004 25.85 25.93 25.78 25.84 754,919 +0.02(+0.08%)
Oct 14, 2004 25.98 25.99 25.79 25.82 285,571 -0.16(-0.62%)
Oct 13, 2004 26.04 26.10 25.78 25.98 471,214 -0.16(-0.61%)
Oct 12, 2004 25.99 26.16 25.88 26.14 318,162 +0.15(+0.56%)
Oct 11, 2004 26.04 26.07 25.96 25.99 473,367 +0.00(+0.00%)
Oct 08, 2004 26.08 26.12 25.97 25.99 225,126 -0.03(-0.11%)
Oct 07, 2004 26.18 26.25 25.96 26.02 312,563 -0.30(-1.14%)
Oct 06, 2004 26.18 26.33 26.12 26.32 161,522 +0.10(+0.40%)
Oct 05, 2004 26.22 26.22 26.13 26.22 163,819 +0.06(+0.24%)
Oct 04, 2004 26.29 26.29 26.04 26.15 294,473 -0.13(-0.48%)
Oct 01, 2004 26.16 26.28 25.94 26.28 276,382 +0.27(+1.04%)
Sep 30, 2004 25.88 26.04 25.83 26.01 628,142 +0.20(+0.78%)
Sep 29, 2004 25.83 25.91 25.74 25.81 374,588 -0.17(-0.64%)
Sep 28, 2004 25.83 25.99 25.83 25.97 518,019 +0.24(+0.95%)
Sep 27, 2004 25.81 25.88 25.70 25.73 523,045 -0.10(-0.40%)
Sep 24, 2004 25.77 25.98 25.63 25.83 638,623 +0.15(+0.57%)
Sep 23, 2004 25.99 25.99 25.69 25.69 519,742 -0.31(-1.18%)
Sep 22, 2004 26.06 26.10 25.93 25.99 592,679 -0.17(-0.67%)
Sep 21, 2004 25.87 26.17 25.86 26.17 276,095 +0.27(+1.05%)
Sep 20, 2004 26.04 26.05 25.87 25.90 265,040 -0.10(-0.38%)
Sep 17, 2004 25.92 26.21 25.92 25.99 483,561 -0.04(-0.16%)
Sep 16, 2004 25.78 26.13 25.78 26.04 550,037 +0.24(+0.92%)
Sep 15, 2004 25.82 25.87 25.66 25.80 474,947 -0.01(-0.05%)
Sep 14, 2004 25.87 25.90 25.78 25.81 398,565 -0.06(-0.24%)
Sep 13, 2004 25.71 25.94 25.71 25.87 731,372 +0.07(+0.27%)
Sep 10, 2004 25.84 25.89 25.70 25.81 466,476 -0.10(-0.40%)
Sep 09, 2004 25.67 25.97 25.67 25.91 665,041 +0.21(+0.81%)
Sep 08, 2004 26.15 26.17 25.70 25.70 835,034 -0.59(-2.25%)
Sep 07, 2004 26.29 26.40 26.20 26.29 398,995 +0.15(+0.59%)
Sep 03, 2004 26.45 26.45 26.14 26.14 332,089 -0.31(-1.18%)
Sep 02, 2004 26.22 26.45 26.20 26.45 393,683 +0.00(+0.00%)
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.