SLCT - Select Bancorp, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201911.0211.0211.0211.0211.02404
Aug 21, 201910.9611.1010.9610.9610.9638,000
Aug 20, 201910.9611.0410.9511.0011.0012,400
Aug 19, 201910.7511.0910.7011.0611.06440,300
Aug 16, 201910.6510.7110.6410.7010.7013,900
Aug 15, 201910.9810.9910.6110.6110.619,800
Aug 14, 201910.8710.8710.7710.7710.7715,800
Aug 13, 201910.9811.1810.7910.9610.9613,800
Aug 12, 201910.8310.9910.7510.9010.9099,700
Aug 09, 201910.7810.9810.6710.8510.8511,800
Aug 08, 201910.9911.1010.7110.7110.7120,300
Aug 07, 201910.9111.0310.7910.8110.8113,800
Aug 06, 201911.0311.1010.9110.9810.9812,400
Aug 05, 201910.9611.3710.9611.0011.0047,300
Aug 02, 201911.1111.3110.8811.0211.0218,600
Aug 01, 201911.3211.3211.1611.1611.1621,500
Jul 31, 201911.3011.5011.3011.3511.3523,800
Jul 30, 201911.2011.6411.1911.3611.3614,100
Jul 29, 201911.1111.4811.1111.2111.2117,000
Jul 26, 201911.3911.4711.2011.2911.2923,200
Jul 25, 201911.3111.4011.2511.3411.3416,900
Jul 24, 201911.3311.4111.3111.3111.3112,500
Jul 23, 201911.4511.4911.3311.3311.333,300
Jul 22, 201911.3911.3911.3111.3611.365,600
Jul 19, 201911.1211.4511.1211.3111.318,600
Jul 18, 201911.3911.4111.3111.4111.417,000
Jul 17, 201911.4011.4911.3611.3611.367,700
Jul 16, 201911.4511.4911.3111.4911.494,600
Jul 15, 201911.4111.4211.3511.4011.403,700
Jul 12, 201911.4111.5011.3811.4711.4719,800
Jul 11, 201911.4811.5011.3711.5011.507,400
Jul 10, 201911.4911.5011.3611.3611.368,800
Jul 09, 201911.3611.4911.3611.4811.487,400
Jul 08, 201911.4311.4911.3611.4211.425,300
Jul 05, 201911.6511.6511.4511.5011.5011,600
Jul 03, 201911.6211.6511.4811.6511.652,900
Jul 02, 201911.3911.6511.3711.5511.555,900
Jul 01, 201911.4911.6411.3611.5411.5427,800
Jun 28, 201911.3011.5511.2911.4411.44238,100
Jun 27, 201911.3011.4411.2811.3811.3829,100
Jun 26, 201911.5011.5011.3011.3111.315,600
Jun 25, 201911.5911.5911.3411.4011.4015,300
Jun 24, 201911.5011.5511.3511.5011.5011,900
Jun 21, 201911.2111.4011.2111.4011.4041,300
Jun 20, 201911.6211.6211.1711.3511.3516,700
Jun 19, 201911.2011.4111.1911.3711.3742,300
Jun 18, 201911.2011.4111.1711.2011.2023,300
Jun 17, 201911.2311.2311.2011.2311.2313,200
Jun 14, 201911.2511.2811.1211.1611.1612,100
Jun 13, 201911.2411.3111.0411.2211.2222,700
Jun 12, 201911.0111.2711.0111.0811.0828,100
Jun 11, 201911.2511.2811.0111.1911.1913,300
Jun 10, 201911.1811.2611.0111.1511.1535,600
Jun 07, 201911.1511.1711.1011.1011.108,300
Jun 06, 201911.1511.3911.0111.0111.0112,000
Jun 05, 201911.1111.5811.1111.1511.1513,000
Jun 04, 201911.4311.4311.1211.1211.126,700
Jun 03, 201911.0711.2011.0111.1511.1514,300
May 31, 201911.1511.1511.0311.0511.0510,300
May 30, 201911.1211.1511.0111.1311.1310,700
May 29, 201911.0611.1211.0011.0611.0623,700
May 28, 201911.1111.1711.0611.0611.0610,900
May 24, 201911.1611.3610.9811.1811.1825,600
May 23, 201911.3711.5011.2211.2311.2315,500
May 22, 201911.6311.6311.3911.3911.394,700
May 21, 201911.6211.6511.6011.6511.655,700
May 20, 201911.6411.6811.5111.5811.585,200
May 17, 201911.6711.7511.6211.6211.629,200
May 16, 201911.7211.7511.6811.6911.6912,200
May 15, 201911.7111.8211.7011.7211.7210,800
May 14, 201911.7911.8511.7411.8511.856,100
May 13, 201911.6711.8311.6711.7111.7112,900
May 10, 201911.6811.8511.6611.7811.785,100
May 09, 201911.7911.8411.7711.7711.773,300
May 08, 201911.6911.8511.6911.7311.736,100
May 07, 201911.4311.7511.4311.6111.618,900
May 06, 201911.7412.1811.6911.7011.7012,500
May 03, 201911.8412.1411.8412.0012.006,400
May 02, 201912.0012.1011.7912.0012.009,200
May 01, 201912.0712.3611.9211.9611.968,700
Apr 30, 201912.3812.3811.7812.2812.2850,700
Apr 29, 201911.9612.4411.9612.2412.2441,800
Apr 26, 201911.9512.2011.9512.1812.184,200
Apr 25, 201911.8412.0011.8411.9611.969,500
Apr 24, 201912.0012.0011.9111.9111.912,600
Apr 23, 201911.8212.1511.4311.9411.9423,900
Apr 22, 201911.8511.8511.8511.8511.851,100
Apr 18, 201912.1212.1211.9812.0512.0520,500
Apr 17, 201912.0912.2412.0912.2012.204,400
Apr 16, 201911.9512.2411.9512.0912.097,200
Apr 15, 201912.1412.1411.9211.9811.986,500
Apr 12, 201911.9812.0611.8511.8511.8525,500
Apr 11, 201911.9812.1811.9111.9111.9192,800
Apr 10, 201911.9911.9911.9311.9811.984,500
Apr 09, 201911.9911.9911.6711.8511.856,000
Apr 08, 201911.6111.9911.5611.8911.899,300
Apr 05, 201911.7411.8011.6011.6611.667,300
Apr 04, 201911.3011.4911.3011.4911.496,000
Apr 03, 201911.6811.6811.3511.4511.456,900
Apr 02, 201911.3711.5711.2511.5611.565,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...