SCBT Financial Corp

(NASDAQ: SCBT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
50.21 Down -0.28 -0.55%
Find prices for:
MORE ON SCBT
SCBT FINANCIAL CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 50.99 50 50.53 50.21 100,800
5/15/2013 0.18 Ex-dividend
5/13/2013 50.69 49.75 50.19 50.55 216,600
5/6/2013 51.05 48.27 48.51 50.11 248,300
4/29/2013 48.85 46.8 47.77 48.37 275,400
4/22/2013 49.54 47.07 49.54 47.77 259,400
4/15/2013 49.92 46.88 49.62 48.79 568,700
4/8/2013 50.6 48.69 49.32 49.71 203,400
4/1/2013 50.2 48.04 50.2 49.07 342,400
3/25/2013 51.54 50.12 51.1 50.4 109,100
3/18/2013 51.39 49.53 50.64 51.12 267,900
3/11/2013 51.68 49.9 49.91 51.22 342,400
3/4/2013 50.38 47.41 47.52 50.17 215,700
2/25/2013 48.5 46.16 47.81 47.75 482,100
2/18/2013 47.72 42.59 42.59 47.19 812,100
2/13/2013 0.18 Ex-dividend
2/11/2013 42.99 42.45 42.66 42.64 94,700
2/4/2013 42.9 42.11 42.69 42.76 105,500
1/28/2013 43.4 40.63 41.3 43.07 243,700
1/21/2013 41.73 40.56 41.38 41.3 85,400
1/14/2013 42.07 41.06 41.5 41.48 111,000
1/7/2013 41.81 39.56 41.16 41.37 87,200
12/31/2012 42.35 39.05 39.49 41.44 203,200
12/24/2012 41.1 39.2 40.71 39.63 122,200
12/17/2012 41.24 38.92 39.42 40.8 363,800
12/10/2012 39.57 38.07 38.72 39.4 302,800
12/3/2012 39.45 38.2 38.84 39.01 192,500
11/26/2012 39.35 36.92 37.62 38.75 218,800
11/19/2012 37.8 37 37.31 37.78 169,900
11/14/2012 0.18 Ex-dividend
11/12/2012 37.71 36.9 37.38 37.02 183,800
11/5/2012 40.11 37.16 38.8 37.34 157,700
10/29/2012 39.73 38.65 38.74 38.89 101,900
10/22/2012 39.85 38.18 38.53 39.01 160,300
10/15/2012 40.58 38.39 39.79 38.73 135,100
10/8/2012 41.14 39.74 40.53 39.79 192,300
10/1/2012 41.7 40.02 40.4 41.02 222,900
9/24/2012 41.56 40.28 40.86 40.28 268,400
9/17/2012 41.62 40.73 41.21 40.87 155,400
9/10/2012 42.13 40.59 40.94 41.54 219,300
9/3/2012 41.42 39.66 40.31 41.09 251,300
8/27/2012 40.86 38.75 39.35 40.21 214,600
8/20/2012 40 36.81 39.07 39.07 164,100
8/15/2012 0.17 Ex-dividend
8/13/2012 39.44 38.18 38.77 39.09 164,100
8/6/2012 39.13 36.47 37.1 38.7 274,500
7/30/2012 37.49 36.15 37.22 36.99 167,100
7/23/2012 37.45 34.31 35.05 37.05 209,800
7/16/2012 36.16 34.3 35.73 35.6 238,600
7/9/2012 36.15 34.71 34.82 35.98 263,800
7/2/2012 35.68 34.8 35.25 35.16 122,700
6/25/2012 35.5 34 34.33 35.25 194,500
6/18/2012 35.13 33.82 34.61 34.99 333,000
6/11/2012 35.88 33.98 35.88 35 363,500
6/4/2012 35.75 33.05 33.07 35.38 255,800
5/28/2012 34.47 32.86 33.57 33.06 316,500
5/21/2012 32.99 31.5 31.98 32.99 141,100
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 3:52 AM ET
Ad Choice Feedback