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

L.S. Starrett Company (NY: SCX )

16.14 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 26, 2021 6.360 6.680 6.000 6.400 42,600 -0.05(-0.78%)
Feb 25, 2021 6.780 6.980 6.420 6.450 31,050 -0.27(-4.02%)
Feb 24, 2021 7.450 7.500 6.520 6.720 98,883 -0.53(-7.31%)
Feb 23, 2021 6.440 7.535 6.259 7.250 254,555 +1.12(+18.17%)
Feb 22, 2021 5.900 6.200 5.858 6.135 21,249 +0.25(+4.16%)
Feb 19, 2021 5.750 5.890 5.750 5.890 24,800 +0.17(+2.97%)
Feb 18, 2021 5.710 5.730 5.700 5.720 6,752 +0.01(+0.18%)
Feb 17, 2021 5.570 5.740 5.540 5.710 7,696 +0.07(+1.24%)
Feb 16, 2021 5.560 5.700 5.510 5.640 11,209 +0.13(+2.36%)
Feb 12, 2021 5.310 5.510 5.290 5.510 16,800 +0.22(+4.16%)
Feb 11, 2021 5.450 5.590 5.272 5.290 29,016 -0.13(-2.49%)
Feb 10, 2021 5.350 5.539 5.350 5.425 7,716 -0.02(-0.28%)
Feb 09, 2021 5.550 5.579 5.192 5.440 15,533 +0.01(+0.26%)
Feb 08, 2021 5.300 5.470 5.300 5.426 12,698 +0.13(+2.38%)
Feb 05, 2021 5.010 5.370 5.010 5.300 43,200 +0.40(+8.16%)
Feb 04, 2021 4.920 4.990 4.820 4.900 11,264 +0.01(+0.20%)
Feb 03, 2021 4.880 4.900 4.750 4.890 13,912 -0.03(-0.61%)
Feb 02, 2021 4.730 4.920 4.650 4.920 12,913 +0.40(+8.87%)
Feb 01, 2021 4.250 4.519 4.210 4.519 18,600 +0.18(+4.13%)
Jan 29, 2021 4.400 4.490 4.331 4.340 16,200 -0.09(-2.03%)
Jan 28, 2021 4.572 4.572 4.420 4.430 4,203 -0.10(-2.21%)
Jan 27, 2021 4.650 4.753 4.520 4.530 41,568 -0.26(-5.53%)
Jan 26, 2021 4.893 4.893 4.650 4.795 12,478 +0.09(+2.02%)
Jan 25, 2021 4.850 4.850 4.700 4.700 3,921 -0.08(-1.67%)
Jan 22, 2021 4.490 4.794 4.490 4.780 10,400 +0.16(+3.46%)
Jan 21, 2021 4.736 4.780 4.605 4.620 7,477 -0.23(-4.74%)
Jan 20, 2021 5.000 5.030 4.834 4.850 12,640 -0.11(-2.22%)
Jan 19, 2021 5.000 5.000 4.775 4.960 14,401 -0.01(-0.20%)
Jan 15, 2021 5.040 5.050 4.820 4.970 8,100 +0.04(+0.81%)
Jan 14, 2021 4.780 5.040 4.750 4.930 15,532 +0.20(+4.23%)
Jan 13, 2021 4.523 4.750 4.523 4.730 7,847 +0.08(+1.72%)
Jan 12, 2021 4.400 4.690 4.400 4.650 13,586 +0.19(+4.26%)
Jan 11, 2021 4.470 4.500 4.420 4.460 8,003 -0.02(-0.45%)
Jan 08, 2021 4.500 4.500 4.410 4.480 10,600 +0.03(+0.67%)
Jan 07, 2021 4.440 4.490 4.385 4.450 13,082 +0.20(+4.71%)
Jan 06, 2021 4.350 4.430 4.250 4.250 15,082 +0.04(+1.03%)
Jan 05, 2021 4.260 4.350 4.170 4.207 19,168 -0.12(-2.85%)
Jan 04, 2021 4.270 4.360 4.120 4.330 12,677 +0.10(+2.36%)
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%)
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.