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 29, 2019	5.720	5.838	5.720	5.838	6,300	+0.01(+0.14%)
Nov 27, 2019	5.840	5.840	5.660	5.830	16,700	-0.02(-0.34%)
Nov 26, 2019	5.950	5.971	5.707	5.850	33,238	-0.10(-1.68%)
Nov 25, 2019	5.950	5.990	5.914	5.950	9,029	-0.05(-0.83%)
Nov 22, 2019	5.920	6.022	5.920	6.000	12,500	+0.04(+0.67%)
Nov 21, 2019	6.030	6.070	5.900	5.960	35,793	-0.07(-1.16%)
Nov 20, 2019	5.920	6.150	5.920	6.030	14,459	+0.06(+1.01%)
Nov 19, 2019	5.960	6.010	5.860	5.970	9,661	+0.00(+0.00%)
Nov 18, 2019	5.890	6.010	5.890	5.970	7,124	+0.03(+0.51%)
Nov 15, 2019	5.950	5.990	5.900	5.940	6,800	-0.06(-1.01%)
Nov 14, 2019	5.850	6.000	5.850	6.000	20,180	+0.14(+2.48%)
Nov 13, 2019	5.960	6.030	5.850	5.855	18,362	-0.14(-2.42%)
Nov 12, 2019	5.950	6.089	5.950	6.000	18,365	+0.05(+0.84%)
Nov 11, 2019	6.050	6.170	5.890	5.950	38,906	-0.07(-1.23%)
Nov 08, 2019	5.900	6.180	5.860	6.024	30,500	+0.17(+2.97%)
Nov 07, 2019	5.880	5.980	5.820	5.850	25,837	+0.04(+0.69%)
Nov 06, 2019	5.900	5.966	5.800	5.810	15,915	-0.10(-1.69%)
Nov 05, 2019	5.929	5.944	5.860	5.910	15,644	+0.06(+1.03%)
Nov 04, 2019	5.600	6.000	5.550	5.850	69,806	+0.28(+5.03%)

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.