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

L.S. Starrett Company (NY: SCX )

16.14 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 31, 2012 11.63 11.81 11.57 11.66 6,113 +0.15(+1.34%)
Jan 30, 2012 11.28 11.82 11.28 11.51 12,225 +0.09(+0.80%)
Jan 27, 2012 11.38 11.53 11.38 11.42 3,802 -0.01(-0.13%)
Jan 26, 2012 11.53 11.55 11.35 11.43 11,433 -0.13(-1.12%)
Jan 25, 2012 11.37 11.58 11.29 11.56 8,207 -0.03(-0.28%)
Jan 24, 2012 11.46 11.60 11.25 11.60 7,630 +0.27(+2.36%)
Jan 23, 2012 11.39 11.59 11.26 11.33 11,106 +0.13(+1.16%)
Jan 20, 2012 11.38 11.69 11.20 11.20 10,097 -0.32(-2.82%)
Jan 19, 2012 11.26 11.57 11.23 11.52 4,639 +0.19(+1.72%)
Jan 18, 2012 11.73 11.82 11.17 11.33 15,023 -0.49(-4.12%)
Jan 17, 2012 11.75 11.82 11.38 11.82 16,276 +0.03(+0.28%)
Jan 13, 2012 11.34 12.06 11.33 11.78 19,343 +0.52(+4.66%)
Jan 12, 2012 11.04 11.56 11.00 11.26 23,522 +0.19(+1.72%)
Jan 11, 2012 10.98 11.34 10.81 11.07 11,326 +0.06(+0.58%)
Jan 10, 2012 11.00 11.38 10.83 11.00 25,965 +0.13(+1.19%)
Jan 09, 2012 10.74 11.08 10.58 10.87 32,511 +0.14(+1.29%)
Jan 06, 2012 10.71 10.74 10.39 10.74 9,008 +0.05(+0.46%)
Jan 05, 2012 10.67 10.74 10.48 10.69 7,417 -0.05(-0.45%)
Jan 04, 2012 10.52 10.79 10.51 10.74 10,339 +0.35(+3.36%)
Dec 30, 2011 10.51 10.79 10.31 10.39 7,697 -0.12(-1.16%)
Dec 29, 2011 10.57 10.57 10.39 10.51 5,855 -0.16(-1.52%)
Dec 28, 2011 10.76 10.76 10.39 10.67 5,089 +0.00(+0.00%)
Dec 27, 2011 10.87 10.91 10.39 10.67 16,710 -0.20(-1.87%)
Dec 23, 2011 10.75 10.91 10.44 10.87 5,593 +0.39(+3.72%)
Dec 21, 2011 10.40 10.64 10.31 10.48 3,515 +0.14(+1.33%)
Dec 20, 2011 10.23 10.41 9.868 10.35 3,496 +0.11(+1.11%)
Dec 19, 2011 9.665 10.54 9.551 10.23 21,825 +0.58(+5.97%)
Dec 16, 2011 9.657 9.657 9.657 9.657 431 +0.08(+0.85%)
Dec 15, 2011 9.503 9.769 9.463 9.575 5,587 +0.11(+1.19%)
Dec 14, 2011 9.712 9.712 9.463 9.463 5,578 -0.24(-2.49%)
Dec 13, 2011 9.736 9.789 9.680 9.704 2,035 +0.01(+0.14%)
Dec 12, 2011 9.785 9.817 9.688 9.690 6,054 -0.10(-0.99%)
Dec 09, 2011 9.849 9.849 9.688 9.788 3,645 +0.05(+0.53%)
Dec 08, 2011 9.728 9.833 9.672 9.736 2,532 +0.00(+0.00%)
Dec 07, 2011 9.704 9.736 9.696 9.736 4,263 -0.01(-0.08%)
Dec 06, 2011 9.825 9.929 9.680 9.744 3,705 -0.09(-0.90%)
Dec 05, 2011 9.889 9.889 9.680 9.833 6,198 -0.02(-0.24%)
Dec 02, 2011 9.954 9.954 9.567 9.857 11,525 -0.05(-0.49%)
Dec 01, 2011 9.938 9.938 9.640 9.905 8,553 -0.01(-0.12%)
Nov 30, 2011 9.817 9.986 9.672 9.917 9,111 +0.27(+2.79%)
Nov 29, 2011 9.737 9.871 9.616 9.648 4,770 -0.25(-2.52%)
Nov 28, 2011 9.382 10.06 9.214 9.897 23,299 +0.68(+7.42%)
Nov 25, 2011 10.12 10.12 9.213 9.213 8,397 -0.85(-8.47%)
Nov 23, 2011 9.986 10.12 9.849 10.07 4,252 +0.05(+0.48%)
Nov 22, 2011 9.962 10.10 9.789 10.02 10,618 +0.10(+0.97%)
Nov 21, 2011 10.05 10.23 9.817 9.921 10,129 -0.22(-2.14%)
Nov 18, 2011 10.07 10.14 9.801 10.14 11,540 +0.04(+0.40%)
Nov 17, 2011 10.32 10.32 9.986 10.10 7,367 -0.10(-0.95%)
Nov 16, 2011 9.809 10.26 9.809 10.20 5,664 +0.40(+4.11%)
Nov 15, 2011 10.07 10.07 9.656 9.793 10,162 -0.26(-2.56%)
Nov 14, 2011 9.857 10.05 9.833 10.05 4,541 +0.13(+1.30%)
Nov 11, 2011 9.793 9.962 9.487 9.921 9,520 +0.13(+1.31%)
Nov 10, 2011 9.793 9.857 9.366 9.793 9,418 +0.15(+1.59%)
Nov 09, 2011 9.688 9.817 9.455 9.640 8,924 -0.11(-1.16%)
Nov 08, 2011 9.656 9.817 9.294 9.753 9,176 +0.10(+1.00%)
Nov 07, 2011 9.551 9.656 9.165 9.656 16,173 +0.06(+0.67%)
Nov 04, 2011 9.495 9.683 9.085 9.592 11,278 +0.14(+1.45%)
Nov 03, 2011 9.503 9.680 9.350 9.455 8,823 +0.00(+0.00%)
Nov 02, 2011 9.406 9.680 9.398 9.455 11,209 +0.00(+0.00%)
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.