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

L.S. Starrett Company (NY: SCX )

16.13 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 09, 2024 16.10 16.13 16.06 16.13 125,450 +0.03(+0.19%)
May 08, 2024 16.10 16.10 16.07 16.10 84,546 +0.02(+0.12%)
May 07, 2024 16.11 16.13 16.07 16.08 117,664 -0.05(-0.31%)
May 06, 2024 16.12 16.14 16.11 16.13 38,548 +0.02(+0.12%)
May 03, 2024 16.13 16.13 16.07 16.11 27,114 +0.03(+0.19%)
May 02, 2024 16.13 16.13 16.07 16.08 43,526 -0.02(-0.12%)
May 01, 2024 16.13 16.13 16.02 16.10 40,733 -0.01(-0.06%)
Apr 30, 2024 16.11 16.13 16.08 16.11 59,389 -0.04(-0.25%)
Apr 29, 2024 16.05 16.17 16.04 16.15 223,896 +0.13(+0.81%)
Apr 26, 2024 16.02 16.04 16.02 16.02 43,615 +0.00(+0.00%)
Apr 25, 2024 16.03 16.03 16.01 16.02 60,231 -0.01(-0.06%)
Apr 24, 2024 15.99 16.03 15.99 16.03 136,390 +0.02(+0.12%)
Apr 23, 2024 16.01 16.01 15.99 16.01 155,413 +0.01(+0.06%)
Apr 22, 2024 16.02 16.03 15.98 16.00 122,149 -0.02(-0.12%)
Apr 19, 2024 16.03 16.03 16.01 16.02 15,098 +0.01(+0.06%)
Apr 18, 2024 16.00 16.03 16.00 16.01 25,107 +0.01(+0.06%)
Apr 17, 2024 16.03 16.04 16.00 16.00 32,866 -0.02(-0.12%)
Apr 16, 2024 16.01 16.02 15.96 16.02 32,059 -0.01(-0.06%)
Apr 15, 2024 16.02 16.03 16.00 16.03 66,537 +0.02(+0.12%)
Apr 12, 2024 15.97 16.01 15.97 16.01 40,584 +0.08(+0.50%)
Apr 11, 2024 15.96 15.97 15.93 15.93 49,487 +0.00(+0.00%)
Apr 10, 2024 15.93 15.96 15.93 15.93 52,676 -0.02(-0.13%)
Apr 09, 2024 15.90 15.96 15.90 15.95 65,389 +0.04(+0.25%)
Apr 08, 2024 15.90 15.91 15.87 15.91 43,093 -0.02(-0.13%)
Apr 05, 2024 15.87 15.93 15.87 15.93 23,394 +0.02(+0.13%)
Apr 04, 2024 15.92 15.93 15.89 15.91 40,893 +0.04(+0.25%)
Apr 03, 2024 15.82 15.92 15.80 15.87 70,531 +0.04(+0.25%)
Apr 02, 2024 15.89 15.89 15.80 15.83 42,014 -0.05(-0.31%)
Apr 01, 2024 15.89 15.92 15.85 15.88 46,621 -0.01(-0.06%)
Mar 28, 2024 15.93 15.93 15.89 15.89 92,633 -0.01(-0.06%)
Mar 27, 2024 15.95 15.95 15.89 15.90 20,002 +0.01(+0.06%)
Mar 26, 2024 15.86 16.00 15.86 15.89 66,638 +0.03(+0.19%)
Mar 25, 2024 15.84 15.95 15.84 15.86 48,998 +0.03(+0.19%)
Mar 22, 2024 15.85 15.90 15.83 15.83 38,260 -0.03(-0.19%)
Mar 21, 2024 15.85 15.86 15.84 15.86 34,126 +0.01(+0.06%)
Mar 20, 2024 15.82 15.89 15.82 15.85 51,486 +0.00(+0.00%)
Mar 19, 2024 15.80 15.88 15.80 15.85 92,731 +0.05(+0.32%)
Mar 18, 2024 15.76 15.82 15.76 15.80 53,198 +0.04(+0.25%)
Mar 15, 2024 15.78 15.78 15.76 15.76 91,303 -0.02(-0.13%)
Mar 14, 2024 15.82 15.90 15.77 15.78 110,191 -0.01(-0.06%)
Mar 13, 2024 15.75 15.79 15.75 15.79 132,571 +0.05(+0.32%)
Mar 12, 2024 15.76 15.77 15.74 15.74 199,816 -0.02(-0.13%)
Mar 11, 2024 15.78 15.82 15.73 15.76 1,473,443 +5.84(+58.87%)
Mar 08, 2024 10.08 10.20 9.709 9.920 17,702 -0.16(-1.59%)
Mar 07, 2024 9.850 10.10 9.500 10.08 75,461 +0.13(+1.31%)
Mar 06, 2024 9.878 10.20 9.878 9.950 11,145 +0.02(+0.20%)
Mar 05, 2024 9.900 9.930 9.730 9.930 12,550 -0.04(-0.40%)
Mar 04, 2024 10.00 10.21 9.910 9.970 13,224 -0.04(-0.40%)
Mar 01, 2024 10.07 10.20 9.915 10.01 26,858 -0.13(-1.28%)
Feb 29, 2024 10.10 10.22 9.950 10.14 13,686 +0.13(+1.30%)
Feb 28, 2024 10.04 10.54 9.950 10.01 12,096 -0.14(-1.38%)
Feb 27, 2024 9.840 10.24 9.780 10.15 32,467 +0.25(+2.53%)
Feb 26, 2024 9.750 10.10 9.600 9.900 42,074 +0.05(+0.51%)
Feb 23, 2024 9.910 10.04 9.500 9.850 36,281 -0.11(-1.10%)
Feb 22, 2024 10.04 10.10 9.402 9.960 35,540 -0.24(-2.35%)
Feb 21, 2024 10.75 10.94 9.990 10.20 87,259 -0.60(-5.56%)
Feb 20, 2024 12.15 12.15 10.80 10.80 85,548 -2.50(-18.80%)
Feb 16, 2024 13.30 13.54 13.05 13.30 19,720 -0.12(-0.89%)
Feb 15, 2024 13.38 13.72 13.31 13.42 7,106 -0.30(-2.19%)
Feb 14, 2024 13.59 13.72 13.30 13.72 9,655 +0.36(+2.69%)
Feb 13, 2024 13.55 13.69 13.19 13.36 10,329 -0.17(-1.26%)
Feb 12, 2024 13.71 13.72 13.53 13.53 10,053 +0.00(+0.00%)
Feb 09, 2024 13.20 13.77 13.20 13.53 9,553 +0.18(+1.35%)
Feb 08, 2024 13.36 13.48 13.19 13.35 14,392 +0.01(+0.07%)
Feb 07, 2024 13.60 13.60 13.22 13.34 7,595 -0.20(-1.48%)
Feb 06, 2024 13.67 13.94 13.41 13.54 7,311 +0.03(+0.22%)
Feb 05, 2024 13.90 14.00 13.37 13.51 19,282 -0.39(-2.81%)
Feb 02, 2024 13.88 14.00 13.80 13.90 12,412 +0.01(+0.07%)
Feb 01, 2024 13.30 13.99 13.20 13.89 32,656 +0.49(+3.66%)
Jan 31, 2024 13.30 13.80 13.08 13.40 19,808 +0.21(+1.59%)
Jan 30, 2024 13.84 14.00 13.07 13.19 39,241 -0.53(-3.86%)
Jan 29, 2024 13.50 13.78 13.25 13.72 46,358 +0.22(+1.63%)
Jan 26, 2024 13.22 13.71 13.22 13.50 30,431 +0.37(+2.82%)
Jan 25, 2024 12.81 13.22 12.79 13.13 25,185 +0.51(+4.04%)
Jan 24, 2024 12.69 12.80 12.55 12.62 15,511 +0.12(+0.96%)
Jan 23, 2024 12.84 12.87 12.50 12.50 29,233 -0.12(-0.95%)
Jan 22, 2024 12.22 12.88 12.13 12.62 25,010 +0.49(+4.04%)
Jan 19, 2024 12.04 12.18 11.96 12.13 14,130 +0.04(+0.33%)
Jan 18, 2024 12.19 12.22 12.04 12.09 16,720 +0.07(+0.58%)
Jan 17, 2024 12.40 12.40 12.02 12.02 12,748 -0.42(-3.38%)
Jan 16, 2024 12.38 12.51 12.29 12.44 12,922 -0.04(-0.32%)
Jan 12, 2024 12.38 12.50 12.25 12.48 17,726 +0.16(+1.30%)
Jan 11, 2024 12.31 12.60 12.22 12.32 18,289 -0.04(-0.32%)
Jan 10, 2024 12.40 12.54 12.26 12.36 28,307 +0.09(+0.73%)
Jan 09, 2024 12.47 12.53 11.97 12.27 14,389 -0.20(-1.60%)
Jan 08, 2024 12.31 12.51 12.23 12.47 21,562 +0.33(+2.72%)
Jan 05, 2024 11.98 12.25 11.78 12.14 22,553 +0.31(+2.62%)
Jan 04, 2024 11.31 11.97 11.14 11.83 20,650 +0.43(+3.77%)
Jan 03, 2024 12.46 12.56 11.25 11.40 33,077 -1.06(-8.51%)
Jan 02, 2024 12.23 12.68 12.23 12.46 35,787 +0.36(+2.98%)
Dec 29, 2023 12.12 12.28 12.00 12.10 15,952 -0.08(-0.66%)
Dec 28, 2023 12.49 12.49 12.15 12.18 24,926 -0.18(-1.46%)
Dec 27, 2023 12.07 12.72 12.07 12.36 21,957 +0.29(+2.40%)
Dec 26, 2023 12.08 12.09 11.87 12.07 15,883 +0.24(+2.03%)
Dec 22, 2023 11.87 12.15 11.77 11.83 26,357 +0.10(+0.81%)
Dec 21, 2023 11.80 11.89 11.18 11.73 34,413 +0.09(+0.82%)
Dec 20, 2023 11.75 11.95 11.51 11.64 32,728 -0.11(-0.94%)
Dec 19, 2023 11.97 12.13 11.71 11.75 41,756 -0.08(-0.68%)
Dec 18, 2023 11.50 12.00 11.27 11.83 72,519 +0.42(+3.68%)
Dec 15, 2023 10.59 11.42 10.48 11.41 91,980 +1.53(+15.49%)
Dec 14, 2023 9.790 10.09 9.770 9.880 10,798 +0.12(+1.23%)
Dec 13, 2023 9.860 10.12 9.760 9.760 19,793 -0.11(-1.11%)
Dec 12, 2023 9.920 10.02 9.860 9.870 23,534 -0.04(-0.40%)
Dec 11, 2023 9.980 9.980 9.780 9.910 14,330 -0.07(-0.70%)
Dec 08, 2023 9.860 10.06 9.800 9.980 11,558 +0.19(+1.94%)
Dec 07, 2023 9.880 10.14 9.700 9.790 27,290 -0.08(-0.81%)
Dec 06, 2023 9.200 9.870 9.200 9.870 15,508 +0.65(+7.05%)
Dec 05, 2023 9.330 9.379 9.030 9.220 10,022 +0.20(+2.22%)
Dec 04, 2023 9.070 9.240 8.831 9.020 21,004 -0.16(-1.74%)
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.