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 28, 2023 11.02 11.21 10.92 11.00 18,635 -0.09(-0.81%)
Feb 27, 2023 10.46 11.24 10.46 11.09 66,360 +0.57(+5.42%)
Feb 24, 2023 10.50 10.65 10.37 10.52 10,666 -0.21(-2.00%)
Feb 23, 2023 10.49 10.86 10.49 10.73 15,273 +0.21(+1.95%)
Feb 22, 2023 10.54 10.70 9.920 10.53 22,156 -0.12(-1.13%)
Feb 21, 2023 10.70 11.25 10.51 10.65 75,813 +0.10(+0.95%)
Feb 17, 2023 10.78 10.78 10.36 10.55 13,564 -0.07(-0.66%)
Feb 16, 2023 10.52 10.74 10.30 10.62 24,139 +0.10(+0.95%)
Feb 15, 2023 10.31 10.73 10.04 10.52 40,926 +0.21(+2.04%)
Feb 14, 2023 10.20 10.66 9.800 10.31 47,542 +0.11(+1.08%)
Feb 13, 2023 9.550 10.35 9.510 10.20 60,382 +0.91(+9.80%)
Feb 10, 2023 9.450 9.490 9.190 9.290 9,823 -0.02(-0.21%)
Feb 09, 2023 9.550 9.550 9.200 9.310 13,504 -0.17(-1.79%)
Feb 08, 2023 9.540 9.830 9.310 9.480 23,116 -0.28(-2.87%)
Feb 07, 2023 9.250 9.920 9.250 9.760 37,552 +0.61(+6.67%)
Feb 06, 2023 8.510 9.427 8.270 9.150 94,039 +0.89(+10.77%)
Feb 03, 2023 8.430 8.440 8.260 8.260 6,575 -0.11(-1.26%)
Feb 02, 2023 8.400 8.450 8.280 8.365 2,128 +0.03(+0.30%)
Feb 01, 2023 8.440 8.450 8.340 8.340 3,409 +0.01(+0.12%)
Jan 31, 2023 8.320 8.369 8.240 8.330 11,825 +0.08(+0.97%)
Jan 30, 2023 8.080 8.250 8.080 8.250 4,800 -0.05(-0.60%)
Jan 27, 2023 8.190 8.300 8.160 8.300 6,732 +0.06(+0.73%)
Jan 26, 2023 8.100 8.240 8.030 8.240 6,574 +0.23(+2.87%)
Jan 25, 2023 7.960 8.150 7.960 8.010 6,020 -0.06(-0.75%)
Jan 24, 2023 8.130 8.150 8.000 8.071 3,310 -0.08(-0.97%)
Jan 23, 2023 8.140 8.160 8.000 8.150 12,134 +0.09(+1.12%)
Jan 20, 2023 8.180 8.220 7.990 8.060 4,050 -0.08(-0.95%)
Jan 19, 2023 8.070 8.140 7.905 8.137 13,815 +0.03(+0.33%)
Jan 18, 2023 7.990 8.250 7.910 8.110 5,394 +0.12(+1.50%)
Jan 17, 2023 8.130 8.260 7.990 7.990 10,377 -0.21(-2.56%)
Jan 13, 2023 8.050 8.260 8.010 8.200 2,472 +0.15(+1.86%)
Jan 12, 2023 8.040 8.250 7.880 8.050 4,989 -0.23(-2.78%)
Jan 11, 2023 8.320 8.320 7.860 8.280 13,923 +0.10(+1.22%)
Jan 10, 2023 8.290 8.290 8.180 8.180 1,463 -0.07(-0.81%)
Jan 09, 2023 7.810 8.280 7.810 8.247 10,392 +0.44(+5.60%)
Jan 06, 2023 7.670 7.810 7.520 7.810 7,280 +0.22(+2.90%)
Jan 05, 2023 7.510 7.628 7.510 7.590 1,116 -0.07(-0.91%)
Jan 04, 2023 7.520 7.660 7.489 7.660 5,456 +0.07(+0.92%)
Jan 03, 2023 7.400 7.590 7.345 7.590 8,026 +0.23(+3.12%)
Dec 30, 2022 7.340 7.412 7.201 7.360 10,982 +0.00(+0.00%)
Dec 29, 2022 7.250 7.450 7.000 7.360 7,572 +0.10(+1.38%)
Dec 28, 2022 7.240 7.479 7.240 7.260 9,122 -0.06(-0.82%)
Dec 27, 2022 7.570 7.690 7.320 7.320 8,544 -0.40(-5.18%)
Dec 23, 2022 7.720 7.720 7.720 7.720 467 +0.14(+1.91%)
Dec 22, 2022 7.668 7.668 7.575 7.575 16,947 -0.08(-0.98%)
Dec 21, 2022 7.570 7.670 7.570 7.650 13,886 +0.00(+0.00%)
Dec 20, 2022 7.640 7.702 7.640 7.650 15,710 -0.11(-1.42%)
Dec 19, 2022 7.840 7.870 7.740 7.760 7,708 -0.11(-1.40%)
Dec 16, 2022 7.590 7.920 7.590 7.870 2,508 +0.03(+0.38%)
Dec 15, 2022 8.000 8.000 7.820 7.840 3,504 -0.16(-2.00%)
Dec 14, 2022 8.000 8.180 7.870 8.000 27,153 -0.02(-0.25%)
Dec 13, 2022 8.010 8.090 7.920 8.020 38,333 -0.09(-1.11%)
Dec 12, 2022 7.850 8.181 7.850 8.110 18,977 +0.28(+3.62%)
Dec 09, 2022 7.780 8.005 7.750 7.827 4,556 -0.13(-1.67%)
Dec 08, 2022 7.750 7.960 7.750 7.960 22,391 +0.07(+0.89%)
Dec 07, 2022 7.940 7.970 7.500 7.890 21,618 +0.14(+1.81%)
Dec 06, 2022 7.980 8.220 7.750 7.750 8,731 -0.10(-1.27%)
Dec 05, 2022 8.030 8.030 7.800 7.850 3,573 -0.07(-0.88%)
Dec 02, 2022 7.940 8.035 7.670 7.920 25,950 +0.09(+1.15%)
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.