SLCT

Select Bancorp, Inc. Common Stock Historical Stock Prices

$10.37
*  
0.11
1.05%
Get SLCT Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading SLCT now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SLCT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.47 10.50 10.20 10.37 29,452
12/06/2016 10.38 10.5 10.26 10.48 38,698
12/05/2016 9.385 10.86 9.36 10.35 82,028
12/02/2016 9.38 9.43 9.37 9.38 1,054
12/01/2016 9.3 9.59 9.3 9.33 9,462
11/30/2016 9.34 9.39 8.9717 9.33 15,105
11/29/2016 9.22 9.49 8.8252 9.44 21,989
11/28/2016 9 9.25 8.89 9.24 15,176
11/25/2016 8.88 9 8.87 9 12,652
11/23/2016 8.87 8.9 8.82 8.9 10,470
11/22/2016 8.86 8.88 8.71 8.86 16,481
11/21/2016 8.853 8.88 8.75 8.85 9,961
11/18/2016 8.71 8.78 8.66 8.78 8,459
11/17/2016 8.71 8.75 8.3576 8.75 11,826
11/16/2016 8.65 8.9 8.65 8.82 13,200
11/15/2016 8.57 8.68 8.57 8.68 482
11/14/2016 8.3 8.68 8.23 8.68 120,128
11/11/2016 8.3 8.33 8.13 8.26 45,569
11/10/2016 8.3 8.32 8.23 8.27 21,855
11/09/2016 8.2866 8.34 8.2609 8.34 10,188
11/08/2016 8.1415 8.29 8.1415 8.25 8,500
11/07/2016 8.35 8.35 8.2 8.22 49,776
11/04/2016 8.18 8.29 8.18 8.26 12,552
11/03/2016 8.03 8.2 7.89 8.18 22,349
11/02/2016 8.04 8.06 8.04 8.05 1,043
11/01/2016 8.05 8.06 8.05 8.06 1,041
10/31/2016 8.02 8.2 8.02 8.1 32,976
10/28/2016 8.19 8.21 8.01 8.14 12,210
10/27/2016 8.1699 8.24 8.1 8.1131 18,989
10/26/2016 8.2 8.2 8.16 8.16 3,685
10/25/2016 8.3 8.3 8.1 8.15 9,972
10/24/2016 8.2489 8.3995 8.18 8.3 15,653
10/21/2016 8.28 8.28 8.28 8.28 00
10/20/2016 8.21 8.3 8.18 8.28 18,678
10/19/2016 8.21 8.21 8.18 8.2 1,343
10/18/2016 8.2 8.21 8.0241 8.2 207,274
10/17/2016 8.09 8.15 8.0329 8.15 1,722
10/14/2016 8.02 8.15 7.99 8.02 1,373
10/13/2016 8.14 8.24 8.11 8.19 4,870
10/12/2016 8.22 8.22 8.1 8.14 1,054
10/11/2016 8.23 8.24 8.1 8.13 40,469
10/10/2016 8.16 8.33 8.0432 8.16 20,754
10/07/2016 8.11 8.24 7.9301 8.23 14,889
10/06/2016 8.11 8.11 8.11 8.11 00
10/05/2016 8.04 8.11 8.0365 8.11 645
10/04/2016 8.05 8.08 7.95 8.05 7,419
10/03/2016 8.04 8.12 7.9056 8.03 20,891
09/30/2016 8 8.05 7.9114 8 50,786
09/29/2016 7.99 8.04 7.9201 8.04 7,075
09/28/2016 7.99 8.19 7.9401 8.05 6,461
09/27/2016 8.01 8.05 7.92 8.03 23,634
09/26/2016 8.13 8.1518 7.78 8 120,501
09/23/2016 8.3 8.36 8.19 8.33 18,033
09/22/2016 8.34 8.4 8.32 8.33 18,615
09/21/2016 8.35 8.35 8.31 8.32 1,087
09/20/2016 8.37 8.4 8.26 8.29 9,196
09/19/2016 8.35 8.44 8.28 8.3599 87,786
09/16/2016 8.234 8.37 8.15 8.28 43,745
09/15/2016 8.36 8.3799 8.15 8.21 5,329
09/14/2016 8.92 9.051 8.175 8.32 37,533
09/13/2016 8.6 8.87 8.49 8.72 35,019
09/12/2016 8.66 8.99 8.37 8.49 19,704
09/09/2016 8.2699 8.77 8.16 8.5429 43,518
09/08/2016 8.26 8.26 8.26 8.26 141
09/07/2016 8.27 8.34 8.13 8.13 12,036
09/06/2016 8.23 8.28 8.1 8.26 26,546
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?