Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L.S. Starrett Company (NY: SCX )

16.13 +0.03 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.549 8.981 8.549 8.862 7,958 +0.29(+3.44%)
Jan 28, 2016 8.503 8.613 8.438 8.567 8,721 +0.17(+2.08%)
Jan 27, 2016 8.227 8.461 8.190 8.392 8,738 +0.05(+0.55%)
Jan 26, 2016 8.328 8.438 8.144 8.346 17,544 +0.16(+1.91%)
Jan 25, 2016 8.282 8.425 8.043 8.190 36,787 -0.04(-0.45%)
Jan 22, 2016 8.070 8.264 8.031 8.227 11,867 +0.20(+2.52%)
Jan 21, 2016 7.767 8.070 7.767 8.024 9,725 +0.24(+3.07%)
Jan 20, 2016 8.015 8.089 7.730 7.785 23,492 -0.38(-4.62%)
Jan 19, 2016 8.595 8.595 8.153 8.162 19,277 -0.39(-4.52%)
Jan 15, 2016 8.162 8.549 8.549 8.549 13,257 +0.41(+5.09%)
Jan 14, 2016 7.988 8.248 7.988 8.135 14,447 +0.19(+2.43%)
Jan 13, 2016 8.438 8.586 7.931 7.942 9,540 -0.40(-4.85%)
Jan 12, 2016 8.586 8.604 8.282 8.346 9,034 -0.13(-1.52%)
Jan 11, 2016 8.420 8.669 8.420 8.475 6,406 +0.06(+0.66%)
Jan 08, 2016 8.484 8.687 8.374 8.420 10,337 +0.06(+0.77%)
Jan 07, 2016 8.604 8.761 8.291 8.356 23,227 -0.25(-2.89%)
Jan 06, 2016 8.871 9.165 8.604 8.604 28,757 -0.34(-3.81%)
Jan 05, 2016 9.184 9.230 8.853 8.945 17,397 -0.28(-2.99%)
Jan 04, 2016 8.945 9.303 8.945 9.221 12,391 +0.28(+3.09%)
Dec 31, 2015 9.110 8.945 8.945 8.945 8,693 -0.09(-1.02%)
Dec 30, 2015 8.797 9.140 8.797 9.037 12,794 +0.22(+2.51%)
Dec 29, 2015 8.567 9.009 8.567 8.816 37,264 +0.32(+3.79%)
Dec 28, 2015 9.239 9.478 8.383 8.494 52,555 -0.91(-9.69%)
Dec 24, 2015 9.396 9.405 9.405 9.405 9,019 -0.07(-0.78%)
Dec 23, 2015 9.432 9.552 9.350 9.478 9,244 +0.20(+2.18%)
Dec 22, 2015 9.110 9.276 9.018 9.276 20,170 +0.24(+2.65%)
Dec 21, 2015 8.788 9.109 8.779 9.037 17,771 +0.16(+1.76%)
Dec 18, 2015 8.972 9.156 8.836 8.880 20,010 -0.09(-1.03%)
Dec 17, 2015 8.586 9.008 8.586 8.972 18,946 +0.22(+2.52%)
Dec 16, 2015 8.282 8.946 8.245 8.751 54,227 +0.43(+5.20%)
Dec 15, 2015 8.650 8.880 8.319 8.319 42,624 -0.43(-4.94%)
Dec 14, 2015 8.972 9.313 8.751 8.751 30,596 -0.37(-4.04%)
Dec 11, 2015 9.174 9.420 8.948 9.119 17,431 -0.30(-3.19%)
Dec 10, 2015 10.02 10.37 9.375 9.420 24,306 -0.56(-5.66%)
Dec 09, 2015 8.855 10.02 8.815 9.985 18,680 +1.22(+13.93%)
Dec 08, 2015 9.110 9.183 8.591 8.764 18,929 -0.46(-5.03%)
Dec 07, 2015 9.420 9.621 9.129 9.229 15,411 -0.21(-2.22%)
Dec 04, 2015 9.356 9.675 9.356 9.438 11,208 +0.08(+0.88%)
Dec 03, 2015 10.14 10.14 9.211 9.356 19,213 -0.67(-6.72%)
Dec 02, 2015 10.13 10.40 10.03 10.03 27,537 -0.15(-1.43%)
Dec 01, 2015 10.03 10.32 10.03 10.18 9,375 +0.10(+0.99%)
Nov 30, 2015 10.39 10.55 9.894 10.08 12,655 -0.49(-4.66%)
Nov 27, 2015 10.70 10.72 10.55 10.57 1,692 -0.12(-1.11%)
Nov 25, 2015 10.43 10.69 10.69 10.69 26,453 +0.28(+2.71%)
Nov 24, 2015 10.04 10.52 9.566 10.40 18,716 +0.27(+2.70%)
Nov 23, 2015 10.44 10.44 10.02 10.13 21,654 -0.31(-2.97%)
Nov 20, 2015 10.53 10.83 10.39 10.44 20,653 -0.09(-0.87%)
Nov 19, 2015 10.18 10.63 9.930 10.53 13,818 +0.41(+4.05%)
Nov 18, 2015 10.12 10.51 10.12 10.12 36,622 -0.01(-0.09%)
Nov 17, 2015 9.557 10.19 9.557 10.13 16,613 +0.58(+6.11%)
Nov 16, 2015 9.201 9.866 9.201 9.548 25,556 +0.36(+3.87%)
Nov 13, 2015 9.493 9.593 9.165 9.192 20,564 -0.30(-3.17%)
Nov 12, 2015 9.657 9.775 9.493 9.493 14,755 -0.20(-2.07%)
Nov 11, 2015 9.748 9.898 9.693 9.693 8,065 -0.05(-0.56%)
Nov 10, 2015 9.848 10.08 9.693 9.748 47,216 -0.05(-0.47%)
Nov 09, 2015 10.04 10.17 9.611 9.794 27,548 -0.26(-2.63%)
Nov 06, 2015 10.57 10.57 10.02 10.06 18,270 -0.51(-4.83%)
Nov 05, 2015 10.71 10.71 10.47 10.57 15,344 -0.15(-1.44%)
Nov 04, 2015 10.86 10.93 10.71 10.72 3,524 -0.14(-1.26%)
Nov 03, 2015 10.74 11.20 10.71 10.86 15,845 +0.10(+0.93%)
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.