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

L.S. Starrett Company (NY: SCX )

16.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2020 4.230 4.230 4.230 21,899 -0.02(-0.55%)
Dec 30, 2020 4.170 4.270 4.110 4.253 21,899 +0.13(+3.24%)
Dec 29, 2020 4.110 4.170 4.020 4.120 25,644 -0.05(-1.20%)
Dec 28, 2020 4.250 4.299 4.110 4.170 26,600 +0.15(+3.73%)
Dec 24, 2020 4.020 4.055 4.020 4.020 3,400 +0.02(+0.50%)
Dec 23, 2020 3.960 4.060 3.950 4.000 21,043 +0.02(+0.50%)
Dec 22, 2020 4.030 4.100 3.900 3.980 25,968 -0.13(-3.16%)
Dec 21, 2020 4.050 4.180 4.050 4.110 13,282 +0.01(+0.24%)
Dec 18, 2020 4.310 4.310 4.100 4.100 19,400 -0.18(-4.21%)
Dec 17, 2020 4.060 4.280 4.060 4.280 3,764 +0.12(+2.88%)
Dec 16, 2020 4.300 4.300 4.160 4.160 5,225 -0.16(-3.70%)
Dec 15, 2020 4.300 4.320 4.300 4.320 8,398 +0.09(+2.18%)
Dec 14, 2020 4.450 4.450 4.140 4.228 11,053 -0.01(-0.28%)
Dec 11, 2020 4.310 4.440 4.200 4.240 11,100 -0.10(-2.30%)
Dec 10, 2020 4.110 4.340 4.110 4.340 10,019 +0.07(+1.64%)
Dec 09, 2020 4.250 4.500 4.250 4.270 42,907 +0.03(+0.71%)
Dec 08, 2020 4.090 4.285 4.090 4.240 15,521 +0.14(+3.41%)
Dec 07, 2020 4.320 4.320 4.050 4.100 16,113 -0.15(-3.53%)
Dec 04, 2020 4.100 4.360 4.100 4.250 29,100 +0.10(+2.41%)
Dec 03, 2020 3.970 4.300 3.910 4.150 53,291 +0.10(+2.47%)
Dec 02, 2020 3.940 4.065 3.900 4.050 33,927 +0.17(+4.38%)
Dec 01, 2020 3.810 3.930 3.810 3.880 10,508 +0.07(+1.84%)
Nov 30, 2020 3.910 3.940 3.750 3.810 26,873 -0.10(-2.56%)
Nov 27, 2020 3.910 3.910 3.860 3.910 1,200 +0.05(+1.30%)
Nov 25, 2020 3.900 3.900 3.790 3.860 22,900 -0.05(-1.28%)
Nov 24, 2020 3.940 3.940 3.800 3.910 12,687 +0.02(+0.51%)
Nov 23, 2020 3.722 3.890 3.722 3.890 6,877 +0.13(+3.46%)
Nov 20, 2020 3.730 3.779 3.610 3.760 35,300 +0.03(+0.80%)
Nov 19, 2020 3.760 3.860 3.660 3.730 20,944 -0.03(-0.80%)
Nov 18, 2020 3.690 3.820 3.690 3.760 20,368 -0.13(-3.34%)
Nov 17, 2020 3.930 3.940 3.780 3.890 14,955 -0.07(-1.77%)
Nov 16, 2020 3.840 4.070 3.840 3.960 71,619 +0.17(+4.35%)
Nov 13, 2020 3.470 3.820 3.470 3.795 94,100 +0.38(+10.96%)
Nov 12, 2020 3.000 3.550 2.950 3.420 182,853 +0.43(+14.38%)
Nov 11, 2020 2.970 3.010 2.955 2.990 7,457 +0.11(+3.82%)
Nov 10, 2020 2.820 2.970 2.820 2.880 13,596 +0.07(+2.49%)
Nov 09, 2020 2.720 3.000 2.530 2.810 75,447 +0.20(+7.66%)
Nov 06, 2020 2.550 2.680 2.550 2.610 11,500 +0.06(+2.35%)
Nov 05, 2020 2.540 2.610 2.530 2.550 14,622 -0.02(-0.78%)
Nov 04, 2020 2.660 2.660 2.570 2.570 5,249 -0.04(-1.53%)
Nov 03, 2020 2.540 2.610 2.540 2.610 17,851 +0.02(+0.62%)
Nov 02, 2020 2.740 2.740 2.545 2.594 10,287 -0.04(-1.37%)
Oct 30, 2020 2.810 2.810 2.630 2.630 8,300 -0.06(-2.23%)
Oct 29, 2020 2.680 2.750 2.630 2.690 15,020 -0.01(-0.37%)
Oct 28, 2020 2.810 2.852 2.680 2.700 20,102 -0.16(-5.59%)
Oct 27, 2020 2.850 2.920 2.820 2.860 2,508 +0.01(+0.35%)
Oct 26, 2020 2.860 2.940 2.850 2.850 9,307 -0.10(-3.31%)
Oct 23, 2020 2.900 2.980 2.860 2.948 8,200 +0.05(+1.64%)
Oct 22, 2020 2.950 2.950 2.900 2.900 8,306 -0.06(-1.86%)
Oct 21, 2020 2.959 2.990 2.910 2.955 2,286 -0.02(-0.84%)
Oct 20, 2020 2.950 3.010 2.908 2.980 8,588 +0.01(+0.34%)
Oct 19, 2020 2.920 2.970 2.920 2.970 4,852 +0.02(+0.68%)
Oct 16, 2020 2.990 3.080 2.920 2.950 19,600 -0.05(-1.76%)
Oct 15, 2020 3.050 3.060 3.000 3.003 4,871 -0.05(-1.55%)
Oct 14, 2020 3.120 3.130 3.050 3.050 9,873 -0.03(-0.97%)
Oct 13, 2020 3.070 3.119 3.070 3.080 3,476 -0.02(-0.65%)
Oct 12, 2020 3.070 3.150 3.070 3.100 2,483 -0.03(-0.82%)
Oct 09, 2020 3.150 3.160 3.080 3.126 33,300 +0.07(+2.14%)
Oct 08, 2020 3.070 3.070 3.000 3.060 14,507 +0.02(+0.66%)
Oct 07, 2020 3.100 3.150 2.975 3.040 24,750 +0.05(+1.67%)
Oct 06, 2020 2.990 3.100 2.970 2.990 16,005 +0.08(+2.75%)
Oct 05, 2020 2.800 2.980 2.690 2.910 23,673 +0.17(+6.20%)
Oct 02, 2020 2.790 2.860 2.510 2.740 97,600 -0.02(-0.72%)
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.