Historical Stock Price
SCBT historical stock prices picture
SCBT (SCBT) has the following price history information. Looking back at SCBT historical stock prices for the last five trading days, on June 23, 2014, SCBT opened at $59.57, traded as high as $59.57 and as low as $58.68, and closed at $58.84. Trading volume was a total of 126.00K shares. On June 24, 2014, SCBT opened at $58.90, traded as high as $60.47 and as low as $58.83, and closed at $59.09. Trading volume was a total of 194.60K shares. On June 25, 2014, SCBT opened at $58.61, traded as high as $59.70 and as low as $58.59, and closed at $59.60. Trading volume was a total of 49.60K shares. On June 26, 2014, SCBT opened at $59.58, traded as high as $60.08 and as low as $58.94, and closed at $59.68. Trading volume was a total of 28.10K shares. On June 27, 2014, SCBT opened at $59.21, traded as high as $60.95 and as low as $59.21, and closed at $60.67. Trading volume was a total of 196.60K shares.

SCBT Historical Stock Prices By Date:

SCBT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SCBT shares, starting with a $10,000 purchase of SCBT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 06/27/2014
Start price/share: $64.21
End price/share: $60.67
Starting shares: 155.74
Ending shares: 156.30
Dividends reinvested/share: $0.20
Total return: -5.17%
Annualized Gain: -21.71%
Starting investment: $10,000.00
Ending investment: $9,483.00
Years: 0.24
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 06/27/2014
Start price/share: $64.21
End price/share: $60.67
Dividends collected/share: $0.20
Total return: -5.20%
Annualized Gain: -21.82%
Starting investment: $10,000.00
Ending investment: $9,480.00
Years: 0.24
Date Open High Low Close Volume
06/23/2014 $59.57 $59.57 $58.68 $58.84 126.00K
06/24/2014 $58.90 $60.47 $58.83 $59.09 194.60K
06/25/2014 $58.61 $59.70 $58.59 $59.60 49.60K
06/26/2014 $59.58 $60.08 $58.94 $59.68 28.10K
06/27/2014 $59.21 $60.95 $59.21 $60.67 196.60K
First Financial Holdings is a bank holding company. Through its subsidiary, SCBT, Co. provides a range of financial services to individuals and companies in South Carolina, North Carolina and Georgia. Co. provides checking accounts, negotiable order of withdrawal accounts, savings and time deposits, loans for businesses, agriculture, real estate, personal use, home improvement and automobiles, credit cards, letters of credit, home equity lines of credit, safe deposit boxes, bank money orders, wire transfer services, correspondent banking services, and automated teller machine facilities. At Dec 31 2012, Co. had total assets of $5.14 billion and total deposits of $4.30 billion.
Date Close
06/23/2014$58.84
06/24/2014$59.09
06/25/2014$59.60
06/26/2014$59.68
06/27/2014$60.67
SCBT is categorized under the Financials sector; below are some other companies in the same sector:

SCC Historical Stock Prices
SCD Historical Stock Prices
SCHH Historical Stock Prices
SCHO Historical Stock Prices
SCHP Historical Stock Prices
SCHR Historical Stock Prices
SCHW Historical Stock Prices
SCHZ Historical Stock Prices
SCIF Historical Stock Prices
SCIN Historical Stock Prices

Email EnvelopeFree SCBT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


SCBT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.