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 (%)
Aug 30, 2002 19.84 19.84 19.42 19.49 279,110 -0.27(-1.38%)
Aug 29, 2002 19.98 19.98 19.61 19.76 199,139 -0.15(-0.73%)
Aug 28, 2002 19.99 20.14 19.61 19.91 351,472 -0.17(-0.83%)
Aug 27, 2002 20.46 20.51 20.07 20.07 267,768 -0.38(-1.87%)
Aug 26, 2002 20.08 20.50 20.08 20.46 224,695 +0.21(+1.03%)
Aug 23, 2002 20.51 20.55 20.23 20.25 288,012 -0.31(-1.52%)
Aug 22, 2002 20.27 20.76 20.25 20.56 424,695 +0.40(+2.00%)
Aug 21, 2002 19.72 20.16 19.72 20.16 315,865 +0.44(+2.23%)
Aug 20, 2002 19.72 20.01 19.49 19.72 542,858 -0.13(-0.63%)
Aug 16, 2002 20.34 20.37 19.81 19.84 225,700 -0.38(-1.86%)
Aug 15, 2002 20.29 20.34 20.13 20.22 427,423 -0.08(-0.38%)
Aug 14, 2002 19.77 20.30 19.75 20.30 556,928 +0.52(+2.61%)
Aug 13, 2002 20.21 20.34 19.75 19.78 373,439 -0.49(-2.44%)
Aug 12, 2002 19.86 20.28 19.78 20.28 400,144 -0.08(-0.38%)
Aug 07, 2002 20.30 20.48 20.09 20.35 615,363 +0.22(+1.11%)
Aug 06, 2002 19.64 20.21 19.64 20.13 619,096 +0.59(+3.03%)
Aug 05, 2002 19.47 19.68 19.26 19.54 542,140 +0.06(+0.32%)
Aug 02, 2002 20.39 20.41 19.42 19.47 736,110 -0.92(-4.51%)
Aug 01, 2002 20.62 20.82 20.32 20.39 475,090 -0.26(-1.25%)
Jul 31, 2002 20.32 20.78 19.99 20.65 514,717 +0.26(+1.30%)
Jul 30, 2002 19.19 20.44 19.15 20.39 636,038 +1.16(+6.05%)
Jul 29, 2002 18.94 19.35 18.94 19.22 285,858 +0.30(+1.58%)
Jul 26, 2002 18.76 19.22 18.53 18.92 323,475 +0.24(+1.27%)
Jul 25, 2002 18.25 19.06 18.03 18.69 659,872 +0.52(+2.88%)
Jul 24, 2002 16.68 18.21 16.37 18.16 1,207,468 +1.27(+7.55%)
Jul 23, 2002 18.07 18.09 16.51 16.89 687,008 -1.18(-6.52%)
Jul 22, 2002 18.42 18.80 17.99 18.07 518,737 -0.39(-2.11%)
Jul 19, 2002 19.41 19.41 18.42 18.46 726,347 -1.04(-5.36%)
Jul 17, 2002 19.50 19.84 19.01 19.50 380,761 -0.20(-0.99%)
Jul 12, 2002 20.26 20.26 19.48 19.70 314,286 -0.56(-2.75%)
Jul 11, 2002 19.68 20.37 19.56 20.25 777,316 +0.33(+1.64%)
Jul 10, 2002 20.62 20.65 19.72 19.93 442,642 -0.64(-3.12%)
Jul 09, 2002 21.19 21.19 20.57 20.57 332,664 -0.62(-2.93%)
Jul 08, 2002 21.42 21.42 21.19 21.19 154,487 -0.23(-1.07%)
Jul 05, 2002 21.41 21.51 21.38 21.42 143,575 +0.18(+0.85%)
Jul 04, 2002 21.49 21.52 21.21 21.24 460,015 +0.00(+0.00%)
Jul 03, 2002 21.49 21.52 21.21 21.24 453,841 -0.16(-0.75%)
Jul 02, 2002 21.59 21.63 21.38 21.40 462,456 -0.06(-0.26%)
Jul 01, 2002 21.58 21.77 21.45 21.45 640,633 -0.05(-0.23%)
Jun 28, 2002 21.12 21.65 21.12 21.50 925,199 +0.36(+1.71%)
Jun 27, 2002 20.93 21.14 20.83 21.14 340,704 +0.24(+1.17%)
Jun 26, 2002 20.93 21.09 20.80 20.89 1,102,658 -0.07(-0.33%)
Jun 25, 2002 20.94 21.16 20.91 20.96 266,188 -0.11(-0.53%)
Jun 21, 2002 20.86 21.10 20.85 21.08 420,245 +0.17(+0.83%)
Jun 20, 2002 20.89 21.17 20.89 20.90 259,440 +0.01(+0.03%)
Jun 19, 2002 21.03 21.30 20.89 20.89 258,866 -0.23(-1.09%)
Jun 18, 2002 21.03 21.21 20.99 21.12 202,871 +0.06(+0.30%)
Jun 17, 2002 20.83 21.06 20.76 21.06 279,971 +0.24(+1.17%)
Jun 14, 2002 20.69 20.86 20.63 20.82 464,179 +0.27(+1.32%)
Jun 12, 2002 20.23 20.59 20.23 20.55 268,342 +0.27(+1.34%)
Jun 11, 2002 20.48 20.61 20.25 20.28 239,914 -0.29(-1.39%)
Jun 10, 2002 20.60 20.71 20.49 20.56 192,965 +0.02(+0.10%)
Jun 07, 2002 20.62 20.62 20.28 20.54 291,888 -0.06(-0.30%)
Jun 06, 2002 21.21 21.21 20.51 20.60 28,715 -0.66(-3.11%)
Jun 05, 2002 21.31 21.49 21.18 21.26 332,807 -0.51(-2.34%)
May 31, 2002 21.87 22.01 21.77 21.77 384,064 -0.03(-0.16%)
May 28, 2002 21.73 21.81 21.36 21.81 224,839 +0.11(+0.51%)
May 27, 2002 21.73 21.77 21.56 21.70 192,247 +0.00(+0.00%)
May 24, 2002 21.73 21.77 21.56 21.70 184,494 +0.05(+0.22%)
May 23, 2002 21.59 21.70 21.44 21.65 189,806 +0.06(+0.26%)
May 22, 2002 21.42 21.59 21.38 21.59 284,135 +0.13(+0.58%)
May 21, 2002 21.38 21.58 21.17 21.47 245,513 +0.02(+0.10%)
May 20, 2002 21.29 21.61 21.29 21.45 190,955 +0.15(+0.72%)
May 17, 2002 21.28 21.46 20.95 21.29 296,913 +0.01(+0.07%)
May 16, 2002 21.66 21.66 21.12 21.28 230,869 -0.36(-1.64%)
May 15, 2002 21.58 21.76 21.52 21.63 305,384 +0.06(+0.26%)
May 14, 2002 21.63 21.76 21.45 21.58 305,671 -0.01(-0.06%)
May 13, 2002 21.56 21.60 21.25 21.59 57,430 +0.05(+0.23%)
May 10, 2002 21.73 21.73 21.14 21.54 317,588 -0.08(-0.39%)
May 09, 2002 21.84 21.95 21.54 21.63 271,644 -0.09(-0.42%)
May 08, 2002 21.70 21.77 21.42 21.72 321,895 -0.01(-0.06%)
May 07, 2002 21.87 21.92 21.64 21.73 404,738 -0.29(-1.30%)
May 06, 2002 22.25 22.39 21.94 22.02 15,908,149 -0.20(-0.91%)
May 03, 2002 22.25 22.29 22.04 22.22 305,384 -0.03(-0.16%)
May 02, 2002 22.22 22.32 21.98 22.25 450,395 -0.01(-0.03%)
May 01, 2002 22.25 22.35 21.95 22.26 406,748 +0.01(+0.03%)
Apr 30, 2002 21.78 22.25 21.77 22.25 404,882 +0.31(+1.43%)
Apr 29, 2002 21.70 21.94 21.67 21.94 400,144 +0.18(+0.83%)
Apr 26, 2002 22.22 22.22 21.42 21.76 422,972 -0.49(-2.22%)
Apr 25, 2002 22.29 22.29 21.94 22.25 219,383 +0.04(+0.19%)
Apr 24, 2002 22.32 22.36 22.08 22.21 14,357 -0.06(-0.28%)
Apr 23, 2002 22.08 22.37 22.08 22.27 273,223 +0.18(+0.82%)
Apr 22, 2002 22.08 22.19 21.95 22.09 220,962 -0.10(-0.47%)
Apr 19, 2002 22.22 22.25 21.90 22.20 318,019 -0.04(-0.19%)
Apr 18, 2002 22.27 22.27 22.07 22.24 231,012 +0.02(+0.09%)
Apr 17, 2002 21.94 22.25 21.88 22.22 317,732 +0.28(+1.27%)
Apr 16, 2002 21.75 21.94 21.68 21.94 360,230 +0.29(+1.32%)
Apr 15, 2002 21.54 21.79 21.54 21.65 231,874 -0.03(-0.16%)
Apr 12, 2002 21.56 21.73 21.43 21.69 260,302 +0.08(+0.35%)
Apr 11, 2002 21.59 21.88 21.57 21.61 252,549 -0.02(-0.10%)
Apr 10, 2002 21.59 21.84 21.42 21.63 491,602 +0.10(+0.48%)
Apr 09, 2002 21.63 21.80 21.41 21.53 192,247 -0.10(-0.45%)
Apr 08, 2002 21.44 21.63 21.39 21.63 320,316 +0.17(+0.78%)
Apr 05, 2002 21.51 21.57 20.89 21.46 473,798 -0.05(-0.23%)
Apr 04, 2002 21.38 21.55 21.38 21.51 325,485 +0.10(+0.46%)
Apr 03, 2002 21.47 21.49 21.21 21.41 407,323 -0.06(-0.26%)
Apr 02, 2002 21.35 21.49 21.31 21.47 348,888 +0.28(+1.31%)
Apr 01, 2002 21.24 21.45 21.15 21.19 9,030,889 -0.13(-0.59%)
Mar 29, 2002 21.14 21.35 21.14 21.31 354,631 +0.00(+0.00%)
Mar 28, 2002 21.14 21.35 21.14 21.31 353,482 +0.13(+0.63%)
Mar 27, 2002 21.06 21.19 20.86 21.18 374,300 +0.19(+0.90%)
Mar 26, 2002 20.94 21.02 20.78 20.99 223,977 +0.06(+0.30%)
Mar 25, 2002 20.89 21.10 20.82 20.93 354,343 +0.04(+0.20%)
Mar 22, 2002 20.86 21.06 20.76 20.89 320,173 +0.06(+0.30%)
Mar 21, 2002 20.13 20.83 20.09 20.83 264,752 +0.63(+3.14%)
Mar 20, 2002 20.27 20.44 20.05 20.19 145,728 -0.17(-0.85%)
Mar 19, 2002 20.23 20.41 20.20 20.37 742,284 -0.03(-0.17%)
Mar 18, 2002 20.17 20.40 19.78 20.40 373,439 +0.24(+1.17%)
Mar 15, 2002 20.21 20.25 20.06 20.16 251,687 +0.09(+0.45%)
Mar 14, 2002 20.02 20.27 19.93 20.07 180,761 +0.21(+1.05%)
Mar 13, 2002 20.02 20.06 19.65 19.86 203,877 -0.15(-0.73%)
Mar 12, 2002 20.02 20.09 19.89 20.01 164,393 -0.08(-0.38%)
Mar 11, 2002 20.07 20.18 19.99 20.09 246,662 -0.01(-0.07%)
Mar 08, 2002 20.41 20.54 20.00 20.10 177,602 -0.16(-0.79%)
Mar 07, 2002 20.28 20.32 20.07 20.26 227,854 +0.07(+0.34%)
Mar 06, 2002 19.99 20.20 19.87 20.19 425,270 +0.15(+0.73%)
Mar 05, 2002 19.72 20.17 19.68 20.05 1,967,413 +0.26(+1.30%)
Mar 04, 2002 19.44 19.84 19.44 19.79 237,760 +0.29(+1.50%)
Mar 01, 2002 19.33 19.50 19.22 19.50 223,977 +0.17(+0.87%)
Feb 28, 2002 19.50 19.50 19.22 19.33 206,892 -0.17(-0.89%)
Feb 27, 2002 19.43 19.67 19.42 19.50 257,430 +0.08(+0.43%)
Feb 26, 2002 19.22 19.47 19.22 19.42 175,592 +0.09(+0.47%)
Feb 25, 2002 19.26 19.33 19.15 19.33 144,149 +0.12(+0.62%)
Feb 22, 2002 18.92 19.22 18.91 19.21 167,408 +0.22(+1.17%)
Feb 21, 2002 19.17 19.28 18.94 18.99 184,781 -0.18(-0.94%)
Feb 20, 2002 19.15 19.25 18.88 19.17 230,725 +0.02(+0.11%)
Feb 19, 2002 19.01 19.24 18.97 19.15 258,435 -0.02(-0.11%)
Feb 18, 2002 19.12 19.29 18.92 19.17 107,107 +0.00(+0.00%)
Feb 15, 2002 19.12 19.29 18.92 19.17 106,820 -0.03(-0.15%)
Feb 14, 2002 19.10 19.36 19.00 19.20 139,555 +0.10(+0.51%)
Feb 13, 2002 19.08 19.18 18.91 19.10 102,512 +0.02(+0.11%)
Feb 12, 2002 18.84 19.11 18.83 19.08 194,688 +0.17(+0.92%)
Feb 11, 2002 18.77 18.92 18.63 18.90 280,689 +0.06(+0.30%)
Feb 08, 2002 18.70 18.85 18.55 18.85 149,749 +0.20(+1.05%)
Feb 07, 2002 18.38 18.71 18.37 18.65 244,221 +0.27(+1.48%)
Feb 06, 2002 18.39 18.55 18.29 18.38 194,257 -0.06(-0.34%)
Feb 05, 2002 18.60 18.60 18.34 18.44 267,337 -0.09(-0.49%)
Feb 04, 2002 18.84 18.84 18.49 18.53 494,904 -0.29(-1.55%)
Feb 01, 2002 18.81 18.84 18.77 18.83 246,662 +0.05(+0.26%)
Jan 31, 2002 18.90 18.90 18.74 18.78 303,087 -0.10(-0.52%)
Jan 30, 2002 18.85 18.97 18.70 18.88 341,852 -0.13(-0.70%)
Jan 29, 2002 19.15 19.18 18.88 19.01 243,503 -0.08(-0.40%)
Jan 28, 2002 19.22 19.25 18.98 19.08 487,581 -0.13(-0.69%)
Jan 25, 2002 19.15 19.22 19.08 19.22 231,156 +0.06(+0.33%)
Jan 24, 2002 19.05 19.15 18.92 19.15 249,390 +0.14(+0.73%)
Jan 23, 2002 19.01 19.14 18.94 19.01 260,158 -0.08(-0.44%)
Jan 22, 2002 19.19 19.25 19.01 19.10 330,654 -0.11(-0.58%)
Jan 21, 2002 19.22 19.22 19.16 19.21 172,003 +0.00(+0.00%)
Jan 18, 2002 19.22 19.22 19.16 19.21 164,537 -0.01(-0.07%)
Jan 17, 2002 19.28 19.28 19.09 19.22 248,672 -0.01(-0.04%)
Jan 16, 2002 19.29 19.29 19.10 19.23 208,902 +0.01(+0.04%)
Jan 15, 2002 19.15 19.22 19.03 19.22 205,599 +0.08(+0.40%)
Jan 14, 2002 18.99 19.22 18.99 19.15 143,288 +0.13(+0.66%)
Jan 11, 2002 19.08 19.14 19.00 19.02 210,768 -0.10(-0.51%)
Jan 10, 2002 19.17 19.17 19.01 19.12 98,205 -0.26(-1.37%)
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.