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, 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.