Indicators

L.S. Starrett Company (NY: SCX )

16.18 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.03	13.03	12.96	12.96	1,435	-0.13(-1.00%)
Jan 29, 2004	13.22	13.37	13.05	13.09	8,480	-0.03(-0.23%)
Jan 28, 2004	13.11	13.12	13.11	13.12	1,826	-0.18(-1.38%)
Jan 27, 2004	13.33	13.34	13.30	13.31	3,261	+0.08(+0.64%)
Jan 26, 2004	12.32	13.22	12.32	13.22	12,264	+0.87(+7.01%)
Jan 23, 2004	12.29	12.46	12.29	12.36	7,567	+0.06(+0.50%)
Jan 22, 2004	12.19	12.60	12.19	12.29	8,872	+0.03(+0.25%)
Jan 21, 2004	12.16	12.26	12.15	12.26	2,870	-0.05(-0.44%)
Jan 20, 2004	12.05	12.49	12.05	12.32	9,785	+0.27(+2.23%)
Jan 16, 2004	12.26	12.26	11.96	12.05	6,784	+0.15(+1.22%)
Jan 15, 2004	11.88	11.90	11.88	11.90	2,348	-0.17(-1.40%)
Jan 14, 2004	11.90	12.07	11.90	12.07	913	+0.20(+1.68%)
Jan 13, 2004	11.91	11.91	11.83	11.87	1,043	-0.04(-0.32%)
Jan 12, 2004	11.92	11.92	11.91	11.91	913	-0.01(-0.06%)
Jan 09, 2004	11.76	11.92	11.76	11.92	7,697	+0.10(+0.84%)
Jan 08, 2004	11.75	11.83	11.75	11.82	7,958	+0.02(+0.13%)
Jan 07, 2004	11.73	11.80	11.73	11.80	9,915	+0.02(+0.13%)
Jan 06, 2004	12.03	12.03	11.78	11.79	7,306	-0.25(-2.04%)
Jan 05, 2004	12.40	12.40	12.03	12.03	10,959	-0.49(-3.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.