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

L.S. Starrett Company (NY: SCX )

16.02 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 7.704 8.012 7.704 7.974 9,380 +0.22(+2.88%)
Mar 30, 2010 7.812 7.868 7.751 7.751 5,116 +0.05(+0.60%)
Mar 29, 2010 8.059 8.059 7.704 7.704 15,564 -0.29(-3.57%)
Mar 26, 2010 7.989 8.328 7.989 7.989 7,083 -0.10(-1.24%)
Mar 25, 2010 7.820 8.282 7.781 8.090 21,391 +0.22(+2.84%)
Mar 24, 2010 7.758 7.889 7.697 7.866 7,215 +0.08(+1.09%)
Mar 23, 2010 7.681 7.835 7.681 7.781 7,917 +0.04(+0.50%)
Mar 22, 2010 7.681 7.789 7.489 7.743 7,009 -0.12(-1.47%)
Mar 19, 2010 7.820 7.928 7.681 7.858 30,950 +0.12(+1.59%)
Mar 18, 2010 7.966 8.035 7.712 7.735 12,136 -0.26(-3.28%)
Mar 17, 2010 8.205 8.205 7.766 7.997 23,928 -0.15(-1.80%)
Mar 16, 2010 8.667 8.667 8.105 8.144 11,311 -0.53(-6.13%)
Mar 15, 2010 8.690 8.721 8.606 8.675 8,888 -0.16(-1.83%)
Mar 12, 2010 8.875 8.968 8.737 8.837 10,318 -0.07(-0.81%)
Mar 11, 2010 8.860 8.991 8.860 8.909 10,125 +0.03(+0.38%)
Mar 10, 2010 8.776 8.891 8.737 8.875 20,788 +0.02(+0.17%)
Mar 09, 2010 8.937 8.937 8.737 8.860 10,837 +0.05(+0.52%)
Mar 08, 2010 8.646 8.814 8.645 8.814 8,949 +0.18(+2.13%)
Mar 05, 2010 8.584 8.630 8.469 8.630 9,985 +0.05(+0.54%)
Mar 04, 2010 8.354 8.584 8.354 8.584 14,892 +0.21(+2.47%)
Mar 03, 2010 7.971 8.377 7.841 8.377 28,503 +0.51(+6.53%)
Mar 02, 2010 8.086 8.086 7.680 7.864 12,975 -0.27(-3.30%)
Mar 01, 2010 8.438 8.500 7.971 8.132 14,613 -0.26(-3.10%)
Feb 26, 2010 8.170 8.684 8.048 8.393 41,255 +0.18(+2.15%)
Feb 25, 2010 8.393 8.393 8.170 8.216 3,203 -0.25(-2.90%)
Feb 24, 2010 8.431 8.561 8.431 8.461 5,726 -0.06(-0.72%)
Feb 23, 2010 8.324 8.553 8.324 8.523 10,437 +0.14(+1.65%)
Feb 22, 2010 8.140 8.661 8.140 8.385 30,409 +0.21(+2.53%)
Feb 19, 2010 7.917 8.431 7.841 8.178 27,171 +0.19(+2.40%)
Feb 18, 2010 8.048 8.132 7.917 7.986 43,280 +0.01(+0.10%)
Feb 17, 2010 7.856 8.009 7.672 7.979 37,478 +0.15(+1.86%)
Feb 16, 2010 7.664 7.940 7.664 7.833 8,663 +0.16(+2.10%)
Feb 12, 2010 7.519 7.672 7.672 7.672 29,226 +0.08(+1.01%)
Feb 11, 2010 7.442 7.595 7.359 7.595 10,282 +0.12(+1.64%)
Feb 10, 2010 7.388 7.553 7.342 7.473 15,119 +0.01(+0.10%)
Feb 09, 2010 7.588 7.588 7.415 7.465 10,046 -0.05(-0.61%)
Feb 08, 2010 7.342 7.588 7.296 7.511 24,367 +0.14(+1.87%)
Feb 05, 2010 7.319 7.388 7.036 7.373 32,553 +0.01(+0.10%)
Feb 04, 2010 7.373 7.465 7.327 7.365 12,629 -0.03(-0.41%)
Feb 03, 2010 7.595 7.749 7.365 7.396 9,401 -0.19(-2.53%)
Feb 02, 2010 7.511 7.644 7.511 7.588 6,924 +0.12(+1.64%)
Feb 01, 2010 7.373 7.595 7.373 7.465 11,231 +0.01(+0.10%)
Jan 29, 2010 7.664 7.664 7.442 7.457 9,720 -0.22(-2.92%)
Jan 28, 2010 7.557 7.756 7.442 7.682 31,418 +0.12(+1.55%)
Jan 27, 2010 7.626 7.779 7.488 7.565 17,385 -0.07(-0.90%)
Jan 26, 2010 7.611 7.749 7.572 7.634 11,468 -0.13(-1.68%)
Jan 25, 2010 7.457 7.764 7.442 7.764 7,704 +0.34(+4.65%)
Jan 22, 2010 7.450 7.629 7.419 7.419 4,181 +0.05(+0.62%)
Jan 21, 2010 7.741 7.779 7.373 7.373 6,223 -0.41(-5.31%)
Jan 20, 2010 7.718 7.925 7.549 7.787 30,619 -0.07(-0.92%)
Jan 19, 2010 7.848 8.040 7.772 7.859 12,525 +0.04(+0.53%)
Jan 15, 2010 7.572 7.818 7.818 7.818 15,004 +0.21(+2.72%)
Jan 14, 2010 7.902 7.902 7.565 7.611 16,374 -0.25(-3.12%)
Jan 13, 2010 8.216 8.216 7.856 7.856 14,286 -0.15(-1.82%)
Jan 12, 2010 8.048 8.085 7.971 8.002 11,090 -0.11(-1.32%)
Jan 11, 2010 7.948 8.223 7.910 8.109 14,973 +0.29(+3.73%)
Jan 08, 2010 8.071 8.124 7.657 7.818 12,089 -0.31(-3.86%)
Jan 07, 2010 7.902 8.193 7.833 8.132 27,004 +0.19(+2.41%)
Jan 06, 2010 7.687 7.940 7.664 7.940 28,847 +0.25(+3.29%)
Jan 05, 2010 7.281 7.749 7.281 7.687 10,830 +0.44(+6.14%)
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.