Quantcast
SLCT

Select Bancorp, Inc. Common Stock Historical Stock Prices

$12.5
*  
0.05
0.4%
Get SLCT Alerts
*Delayed - data as of Sep. 24, 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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-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 12.44 12.53 12.43 12.50 65,721
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
09/06/2018 12.88 12.94 12.88 12.9 28,327
09/05/2018 12.91 12.93 12.8124 12.88 55,116
09/04/2018 12.9 13 12.84 12.9 68,736
08/31/2018 12.53 12.8782 12.53 12.81 30,088
08/30/2018 12.5 12.7 12.5 12.52 69,314
08/29/2018 12.38 12.55 12.38 12.5 143,270
08/28/2018 12.45 12.76 12.4422 12.55 408,932
08/27/2018 11.5 12.74 11.5 12.21 47,057
08/24/2018 13.53 14.25 12.97 13.07 10,195
08/23/2018 13.14 13.3799 13.14 13.35 3,054
08/22/2018 13.475 13.715 12.98 12.98 8,366
08/21/2018 12.993 13.836 12.801 12.95 10,819
08/20/2018 12.82 12.94 12.82 12.88 3,202
08/17/2018 12.83 12.93 12.75 12.85 9,340
08/16/2018 12.82 12.93 12.7355 12.85 4,808
08/15/2018 12.95 12.95 12.71 12.82 10,296
08/14/2018 12.81 12.98 12.81 12.95 6,258
08/13/2018 12.79 13.01 12.72 13.01 14,334
08/10/2018 12.7 12.78 12.7 12.78 1,245
08/09/2018 12.645 12.76 12.62 12.69 4,138
08/08/2018 12.87 12.95 12.65 12.65 1,844
08/07/2018 13.19 13.19 12.74 12.99 6,644
08/06/2018 13.04 13.08 12.84 13.08 14,350
08/03/2018 12.97 13 12.835 12.94 4,308
08/02/2018 13.15 13.15 12.835 12.84 5,777
08/01/2018 13.035 13.1 12.95 13.02 7,613
07/31/2018 12.85 13.28 12.7 13.01 16,419
07/30/2018 12.92 12.93 12.76 12.77 9,009
07/27/2018 12.87 12.87 12.71 12.73 8,193
07/26/2018 12.96 12.98 12.77 12.89 5,129
07/25/2018 13 13 12.83 12.83 2,812
07/24/2018 13.12 13.12 12.92 12.95 13,302
07/23/2018 13.18 13.18 13.03 13.05 8,366
07/20/2018 13.17 13.33 13.04 13.18 6,507
07/19/2018 13.07 13.28 13.07 13.15 11,066
07/18/2018 13.13 13.34 13.06 13.06 9,481
07/17/2018 13.43 13.46 13.13 13.15 8,520
07/16/2018 13.43 13.5 13.24 13.47 5,617
07/13/2018 13.33 13.64 13.33 13.41 7,396
07/12/2018 13.5 13.5 13.27 13.32 5,635
07/11/2018 13.54 13.8 13.44 13.53 5,498
07/10/2018 14 14.05 13.52 13.55 13,746
07/09/2018 14 14.14 13.91 14.05 28,604
07/06/2018 13.74 14.02 13.72 13.94 15,960
07/05/2018 13.47 13.75 13.415 13.73 20,530
07/03/2018 13.41 13.52 12.82 13.48 14,354
07/02/2018 13.41 13.5 13.18 13.5 9,288
06/29/2018 13.42 13.5 13.285 13.47 29,174
06/28/2018 13.25 13.42 13.25 13.42 24,990
06/27/2018 13.22 13.3 13.16 13.21 35,070
06/26/2018 13.24 13.25 13 13.21 13,026
06/25/2018 13.27 13.27 13.05 13.22 27,491
*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