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 31, 2018	5.250	5.470	5.230	5.230	8,100	-0.08(-1.51%)
Dec 28, 2018	5.270	5.430	5.060	5.310	12,700	+0.05(+0.95%)
Dec 27, 2018	5.490	5.680	5.250	5.260	6,012	-0.10(-1.87%)
Dec 26, 2018	5.372	5.480	5.300	5.360	14,145	+0.15(+2.88%)
Dec 24, 2018	5.760	5.760	5.170	5.210	14,300	-0.38(-6.80%)
Dec 21, 2018	6.100	6.100	5.550	5.590	8,600	-0.44(-7.30%)
Dec 20, 2018	6.840	6.840	6.020	6.030	7,761	-0.92(-13.24%)
Dec 19, 2018	6.585	7.133	6.300	6.950	94,604	+0.09(+1.31%)
Dec 18, 2018	6.080	6.860	5.870	6.860	37,896	+0.78(+12.83%)
Dec 17, 2018	5.340	6.120	5.340	6.080	20,802	+0.48(+8.57%)
Dec 14, 2018	5.570	5.600	5.150	5.600	15,000	-0.10(-1.75%)
Dec 13, 2018	5.770	5.840	5.497	5.700	4,798	-0.15(-2.56%)
Dec 12, 2018	5.230	5.850	5.081	5.850	25,354	+0.67(+12.93%)
Dec 11, 2018	4.760	5.180	4.711	5.180	60,482	+0.53(+11.40%)
Dec 10, 2018	4.850	4.966	4.623	4.650	23,028	-0.19(-3.93%)
Dec 07, 2018	5.000	5.050	4.840	4.840	15,800	-0.14(-2.81%)
Dec 06, 2018	4.900	5.000	4.900	4.980	8,795	+0.03(+0.61%)
Dec 04, 2018	4.920	4.990	4.900	4.950	13,400	+0.00(+0.00%)

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.