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

L.S. Starrett Company (NY: SCX )

16.12 -0.02 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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, 2018 8.150 8.450 8.150 8.350 29,321 +0.12(+1.52%)
Jan 30, 2018 8.100 8.225 8.100 8.225 2,724 +0.03(+0.30%)
Jan 29, 2018 8.050 8.350 8.050 8.200 19,567 +0.10(+1.23%)
Jan 26, 2018 8.100 8.200 8.050 8.100 6,059 +0.00(+0.00%)
Jan 25, 2018 8.131 8.245 8.100 8.100 7,563 -0.10(-1.22%)
Jan 24, 2018 8.250 8.329 8.140 8.200 3,643 -0.14(-1.69%)
Jan 23, 2018 8.400 8.400 8.300 8.341 10,225 -0.01(-0.10%)
Jan 22, 2018 8.433 8.433 8.350 8.350 3,577 -0.10(-1.18%)
Jan 19, 2018 8.600 8.600 8.417 8.450 3,384 -0.01(-0.14%)
Jan 18, 2018 8.850 8.850 8.462 8.462 1,793 -0.14(-1.63%)
Jan 17, 2018 8.573 8.650 8.573 8.602 957 -0.15(-1.69%)
Jan 16, 2018 9.073 9.145 8.650 8.750 10,310 -0.20(-2.23%)
Jan 12, 2018 8.950 8.950 8.950 0 +0.15(+1.70%)
Jan 11, 2018 8.550 8.850 8.100 8.800 22,758 +0.15(+1.73%)
Jan 10, 2018 8.591 8.650 8.550 8.650 655 +0.05(+0.58%)
Jan 09, 2018 8.550 8.650 8.550 8.600 1,933 +0.00(+0.00%)
Jan 08, 2018 8.550 8.745 8.550 8.600 6,462 -0.05(-0.58%)
Jan 05, 2018 8.555 8.850 8.550 8.650 5,650 +0.05(+0.58%)
Jan 04, 2018 8.778 8.778 8.400 8.600 11,988 -0.05(-0.58%)
Jan 03, 2018 8.550 8.750 8.550 8.650 3,699 +0.05(+0.58%)
Jan 02, 2018 8.500 8.700 8.500 8.600 13,501 +0.00(+0.00%)
Dec 29, 2017 8.600 8.600 8.600 0 +0.10(+1.18%)
Dec 28, 2017 8.550 8.700 8.450 8.500 12,677 +0.00(+0.00%)
Dec 27, 2017 8.750 8.750 8.500 8.500 6,562 -0.25(-2.86%)
Dec 26, 2017 8.400 8.750 8.400 8.750 6,162 +0.35(+4.17%)
Dec 22, 2017 8.417 8.550 8.250 8.400 6,242 -0.15(-1.75%)
Dec 21, 2017 8.800 8.950 8.550 8.550 17,785 -0.20(-2.25%)
Dec 20, 2017 8.550 8.747 8.500 8.747 5,062 +0.35(+4.13%)
Dec 19, 2017 8.655 8.750 8.400 8.400 6,453 -0.25(-2.89%)
Dec 18, 2017 8.600 8.700 8.600 8.650 10,244 +0.05(+0.58%)
Dec 15, 2017 8.402 8.600 8.353 8.600 13,098 +0.25(+2.96%)
Dec 14, 2017 8.452 8.600 8.353 8.353 2,455 +0.02(+0.27%)
Dec 13, 2017 8.254 8.330 8.077 8.330 7,113 -0.02(-0.27%)
Dec 12, 2017 8.575 8.699 8.303 8.353 13,434 -0.15(-1.74%)
Dec 11, 2017 8.155 8.501 8.155 8.501 13,161 +0.35(+4.24%)
Dec 08, 2017 8.007 8.254 8.007 8.155 12,362 +0.10(+1.23%)
Dec 07, 2017 8.007 8.106 7.957 8.056 3,512 -0.05(-0.61%)
Dec 06, 2017 8.007 8.155 8.007 8.106 3,075 +0.00(+0.00%)
Dec 05, 2017 7.908 8.106 7.908 8.106 6,704 +0.20(+2.50%)
Dec 04, 2017 7.809 8.007 7.809 7.908 15,229 +0.15(+1.91%)
Dec 01, 2017 8.303 8.353 7.513 7.760 30,479 -0.44(-5.42%)
Nov 30, 2017 8.578 8.578 8.205 8.205 19,004 +0.07(+0.91%)
Nov 29, 2017 8.007 8.303 8.007 8.130 8,855 +0.02(+0.30%)
Nov 28, 2017 7.929 8.106 7.929 8.106 143,112 +0.25(+3.14%)
Nov 27, 2017 8.007 8.007 7.859 7.859 12,709 -0.35(-4.22%)
Nov 24, 2017 7.859 8.205 7.859 8.205 16,682 +0.15(+1.84%)
Nov 22, 2017 8.051 8.106 7.957 8.056 3,862 +0.20(+2.52%)
Nov 21, 2017 7.957 7.957 7.859 7.859 18,595 +0.00(+0.00%)
Nov 20, 2017 7.908 7.908 7.809 7.859 15,832 -0.54(-6.47%)
Nov 17, 2017 7.908 8.402 7.809 8.402 18,500 +0.44(+5.59%)
Nov 16, 2017 8.007 8.007 7.957 7.957 1,898 +0.04(+0.50%)
Nov 15, 2017 8.056 8.056 7.903 7.918 860 +0.01(+0.13%)
Nov 14, 2017 8.152 8.152 7.874 7.908 10,019 -0.29(-3.56%)
Nov 13, 2017 8.056 8.205 8.056 8.200 4,057 -0.00(-0.06%)
Nov 10, 2017 8.056 8.324 8.056 8.205 2,444 +0.00(+0.00%)
Nov 09, 2017 8.056 8.254 7.710 8.205 26,864 +0.10(+1.28%)
Nov 08, 2017 8.155 8.155 8.007 8.101 6,986 -0.05(-0.67%)
Nov 07, 2017 8.303 8.303 8.155 8.155 4,412 -0.25(-2.94%)
Nov 06, 2017 8.402 8.402 8.303 8.402 4,444 -0.02(-0.29%)
Nov 03, 2017 8.357 8.452 8.303 8.427 3,879 +0.12(+1.49%)
Nov 02, 2017 8.353 8.397 8.254 8.303 2,800 -0.10(-1.18%)
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.