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 (%)
Dec 30, 2011	10.51	10.79	10.31	10.39	7,697	-0.12(-1.16%)
Dec 29, 2011	10.57	10.57	10.39	10.51	5,855	-0.16(-1.52%)
Dec 28, 2011	10.76	10.76	10.39	10.67	5,089	+0.00(+0.00%)
Dec 27, 2011	10.87	10.91	10.39	10.67	16,710	-0.20(-1.87%)
Dec 23, 2011	10.75	10.91	10.44	10.87	5,593	+0.39(+3.72%)
Dec 21, 2011	10.40	10.64	10.31	10.48	3,515	+0.14(+1.33%)
Dec 20, 2011	10.23	10.41	9.868	10.35	3,496	+0.11(+1.11%)
Dec 19, 2011	9.665	10.54	9.551	10.23	21,825	+0.58(+5.97%)
Dec 16, 2011	9.657	9.657	9.657	9.657	431	+0.08(+0.85%)
Dec 15, 2011	9.503	9.769	9.463	9.575	5,587	+0.11(+1.19%)
Dec 14, 2011	9.712	9.712	9.463	9.463	5,578	-0.24(-2.49%)
Dec 13, 2011	9.736	9.789	9.680	9.704	2,035	+0.01(+0.14%)
Dec 12, 2011	9.785	9.817	9.688	9.690	6,054	-0.10(-0.99%)
Dec 09, 2011	9.849	9.849	9.688	9.788	3,645	+0.05(+0.53%)
Dec 08, 2011	9.728	9.833	9.672	9.736	2,532	+0.00(+0.00%)
Dec 07, 2011	9.704	9.736	9.696	9.736	4,263	-0.01(-0.08%)
Dec 06, 2011	9.825	9.929	9.680	9.744	3,705	-0.09(-0.90%)
Dec 05, 2011	9.889	9.889	9.680	9.833	6,198	-0.02(-0.24%)
Dec 02, 2011	9.954	9.954	9.567	9.857	11,525	-0.05(-0.49%)

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.