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 (%)
Nov 30, 2009	7.687	7.779	7.205	7.220	5,134	-0.52(-6.73%)
Nov 27, 2009	7.787	7.935	7.733	7.741	3,037	-0.23(-2.88%)
Nov 25, 2009	7.994	7.994	7.657	7.971	6,442	+0.10(+1.27%)
Nov 24, 2009	7.833	7.871	7.588	7.871	5,635	+0.02(+0.20%)
Nov 23, 2009	7.695	7.856	7.473	7.856	16,910	+0.16(+2.09%)
Nov 20, 2009	7.457	7.695	7.397	7.695	3,144	+0.22(+2.97%)
Nov 19, 2009	7.664	7.664	7.358	7.473	8,513	-0.21(-2.79%)
Nov 18, 2009	7.971	7.971	7.480	7.687	61,956	-0.05(-0.59%)
Nov 17, 2009	7.595	8.316	7.404	7.733	92,643	+0.11(+1.41%)
Nov 16, 2009	7.649	7.672	7.358	7.626	29,198	-0.04(-0.50%)
Nov 13, 2009	7.664	7.787	7.641	7.664	4,697	+0.00(+0.00%)
Nov 12, 2009	7.664	7.672	7.557	7.664	13,727	-0.06(-0.71%)
Nov 11, 2009	7.902	7.902	7.626	7.720	9,833	-0.18(-2.31%)
Nov 10, 2009	8.040	8.040	7.848	7.902	3,000	-0.20(-2.46%)
Nov 09, 2009	7.848	8.239	7.848	8.101	8,916	+0.20(+2.52%)
Nov 06, 2009	7.749	7.956	7.749	7.902	6,001	+0.22(+2.89%)
Nov 05, 2009	7.634	8.094	7.634	7.680	9,446	-0.07(-0.89%)
Nov 04, 2009	7.266	7.772	7.151	7.749	14,680	+0.21(+2.74%)
Nov 03, 2009	7.243	7.542	7.120	7.542	15,224	-0.17(-2.18%)

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.