Quantcast
SLCT

Select Bancorp, Inc. Common Stock Historical Stock Prices

$12.01
*  
0.02
0.17%
Get SLCT Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading SLCT now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SLCT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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 12 12.17 11.855 12.01 22,492
12/07/2018 12 12.17 11.855 12.01 22,492
12/06/2018 12.16 12.29 11.99 11.99 44,008
12/04/2018 12.41 12.62 12.16 12.27 21,191
12/03/2018 12.72 12.82 12.4 12.44 36,676
11/30/2018 12.71 12.91 12.55 12.64 75,846
11/29/2018 12.38 12.73 12.31 12.69 40,317
11/28/2018 12.21 12.45 12.19 12.39 50,184
11/27/2018 12.04 12.25 12.04 12.14 28,318
11/26/2018 11.98 12.3 11.98 12.25 115,461
11/23/2018 11.85 11.99 11.85 11.96 9,848
11/21/2018 11.98 12.02 11.9 11.97 11,947
11/20/2018 11.99 12.06 11.94 11.97 10,673
11/19/2018 12.08 12.1 11.9 11.98 13,455
11/16/2018 12.13 12.14 12 12.05 18,578
11/15/2018 12.04 12.2 12 12.16 29,489
11/14/2018 12.15 12.15 12.01 12.03 25,976
11/13/2018 12.15 12.25 12.02 12.05 28,573
11/12/2018 12.1 12.17 12.09 12.12 30,763
11/09/2018 12.34 12.34 12.05 12.09 25,309
11/08/2018 12.25 12.33 12.1965 12.33 12,743
11/07/2018 12.18 12.29 12.1 12.24 14,285
11/06/2018 12.2 12.2 12.0401 12.17 9,328
11/05/2018 12.23 12.36 12.08 12.18 22,540
11/02/2018 12.32 12.43 12.22 12.22 15,743
11/01/2018 12.39 12.39 12.25 12.26 12,817
10/31/2018 12.42 12.42 11.65 12.32 62,533
10/30/2018 12.34 12.39 12.15 12.31 32,677
10/29/2018 12.24 12.39 12.061 12.3 90,717
10/26/2018 12.33 12.57 12.1 12.19 43,974
10/25/2018 11.98 12.4 11.98 12.39 93,524
10/24/2018 12.07 12.114 12 12 104,006
10/23/2018 11.9628 12.13 11.9628 12.06 7,514
10/22/2018 12.02 12.18 11.945 12 55,280
10/19/2018 12.01 12.17 11.99 12.07 23,958
10/18/2018 12.16 12.22 12.05 12.05 78,363
10/17/2018 12.15 12.23 12.12 12.16 15,957
10/16/2018 12.17 12.23 12.03 12.16 35,716
10/15/2018 12.04 12.23 12.04 12.15 50,185
10/12/2018 12.28 12.33 11.885 12.04 171,059
10/11/2018 12.14 12.3574 12.14 12.22 65,928
10/10/2018 12.435 12.48 12.31 12.31 24,194
10/09/2018 12.44 12.44 12.37 12.39 24,533
10/08/2018 12.46 12.46 12.31 12.37 17,118
10/05/2018 12.32 12.49 12.3 12.33 24,800
10/04/2018 12.44 12.57 12.35 12.35 26,207
10/03/2018 12.37 12.45 12.3 12.43 22,808
10/02/2018 12.3 12.4 12.3 12.33 54,315
10/01/2018 12.47 12.62 12.28 12.34 29,162
09/28/2018 12.68 12.85 12.4 12.4 366,499
09/27/2018 12.68 12.6925 12.63 12.67 142,117
09/26/2018 12.65 12.7 12.56 12.63 51,187
09/25/2018 12.53 12.7 12.49 12.63 55,087
09/24/2018 12.5 12.53 12.43 12.5 65,721
09/21/2018 12.55 12.64 12.45 12.45 377,667
09/20/2018 12.52 12.64 12.5 12.57 10,120
09/19/2018 12.69 12.71 12.5 12.53 37,625
09/18/2018 12.76 12.76 12.69 12.69 13,739
09/17/2018 12.8 12.82 12.75 12.76 7,211
09/14/2018 12.81 12.84 12.75 12.75 26,931
09/13/2018 12.89 12.9 12.74 12.8 11,621
09/12/2018 12.87 12.9 12.85 12.87 15,991
09/11/2018 12.91 12.97 12.88 12.89 6,147
09/10/2018 12.97 13.02 12.8808 12.94 25,377
09/07/2018 12.92 12.93 12.85 12.89 19,659
*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?

Smart Portfolio