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 28, 2013 9.353 9.430 9.252 9.362 3,752 +0.01(+0.09%)
Mar 27, 2013 9.226 9.455 9.223 9.353 3,716 +0.08(+0.82%)
Mar 26, 2013 9.192 9.319 9.151 9.277 12,328 -0.08(-0.90%)
Mar 25, 2013 9.277 9.362 9.252 9.362 3,235 -0.05(-0.54%)
Mar 22, 2013 9.353 9.489 9.302 9.413 10,692 +0.16(+1.74%)
Mar 21, 2013 9.150 9.403 9.150 9.252 2,569 -0.03(-0.36%)
Mar 20, 2013 9.404 9.741 9.201 9.285 16,669 -0.03(-0.27%)
Mar 19, 2013 8.958 9.381 8.858 9.311 16,982 +0.32(+3.55%)
Mar 18, 2013 8.698 9.109 8.698 8.992 11,172 +0.34(+3.98%)
Mar 15, 2013 9.227 9.227 8.648 8.648 11,892 -0.55(-5.94%)
Mar 14, 2013 9.009 9.235 9.009 9.193 3,547 +0.08(+0.92%)
Mar 13, 2013 9.101 9.109 9.084 9.109 3,289 -0.12(-1.27%)
Mar 12, 2013 9.328 9.328 9.025 9.227 4,582 -0.03(-0.27%)
Mar 11, 2013 9.361 9.496 8.824 9.252 13,138 -0.01(-0.09%)
Mar 08, 2013 8.931 9.296 8.931 9.261 9,825 +0.18(+2.04%)
Mar 07, 2013 8.925 9.101 8.925 9.076 4,584 +0.18(+1.98%)
Mar 06, 2013 8.858 8.900 8.816 8.900 1,548 -0.08(-0.93%)
Mar 05, 2013 8.983 9.093 8.942 8.983 6,823 -0.08(-0.93%)
Mar 04, 2013 9.235 9.235 9.051 9.067 4,472 -0.30(-3.16%)
Mar 01, 2013 9.336 9.363 9.244 9.363 2,294 +0.15(+1.66%)
Feb 28, 2013 9.479 9.571 9.210 9.210 6,814 -0.42(-4.36%)
Feb 27, 2013 9.420 9.655 9.328 9.630 13,725 +0.28(+2.96%)
Feb 26, 2013 9.227 9.437 9.168 9.353 20,282 +0.20(+2.20%)
Feb 25, 2013 9.069 9.336 9.067 9.151 3,972 +0.06(+0.64%)
Feb 22, 2013 9.118 9.185 9.046 9.093 5,876 -0.13(-1.36%)
Feb 21, 2013 9.193 9.219 8.951 9.219 2,913 +0.11(+1.20%)
Feb 20, 2013 8.916 9.109 8.841 9.109 2,166 +0.13(+1.48%)
Feb 19, 2013 8.807 8.977 8.684 8.977 10,716 +0.24(+2.71%)
Feb 15, 2013 8.622 8.780 8.622 8.740 2,382 -0.03(-0.29%)
Feb 14, 2013 8.522 8.790 8.438 8.765 10,868 +0.23(+2.71%)
Feb 13, 2013 8.564 8.706 8.505 8.534 4,591 -0.03(-0.34%)
Feb 12, 2013 8.564 8.564 8.497 8.564 8,754 +0.09(+1.09%)
Feb 11, 2013 8.690 8.690 8.387 8.471 18,088 -0.09(-1.08%)
Feb 08, 2013 8.606 8.614 8.564 8.564 8,759 -0.17(-1.92%)
Feb 07, 2013 8.732 8.841 8.690 8.732 4,902 +0.08(+0.97%)
Feb 06, 2013 8.690 8.828 8.564 8.648 2,054 -0.17(-1.90%)
Feb 04, 2013 8.765 8.992 8.765 8.816 6,477 -0.12(-1.32%)
Feb 01, 2013 9.067 9.084 8.816 8.933 4,134 -0.13(-1.48%)
Jan 31, 2013 9.101 9.101 9.025 9.067 1,703 +0.00(+0.00%)
Jan 30, 2013 9.076 9.175 9.000 9.067 2,009 +0.02(+0.19%)
Jan 29, 2013 8.858 9.210 8.656 9.051 13,855 +0.29(+3.26%)
Jan 28, 2013 9.151 9.180 8.480 8.765 13,584 -0.38(-4.13%)
Jan 25, 2013 9.067 9.235 8.983 9.143 8,668 -0.01(-0.09%)
Jan 24, 2013 9.287 9.287 9.067 9.151 8,460 -0.33(-3.45%)
Jan 23, 2013 9.311 9.487 9.311 9.479 3,779 +0.16(+1.71%)
Jan 22, 2013 9.303 9.529 9.303 9.319 4,459 -0.06(-0.63%)
Jan 18, 2013 9.110 9.403 9.109 9.378 7,097 +0.29(+3.23%)
Jan 17, 2013 9.109 9.118 9.017 9.084 9,295 +0.05(+0.56%)
Jan 16, 2013 8.930 9.109 8.930 9.034 3,168 +0.02(+0.19%)
Jan 15, 2013 9.000 9.053 9.000 9.017 2,725 +0.00(+0.00%)
Jan 14, 2013 9.025 9.101 8.883 9.017 2,810 +0.03(+0.37%)
Jan 11, 2013 8.925 9.101 8.849 8.983 13,392 +0.12(+1.33%)
Jan 10, 2013 9.034 9.045 8.830 8.866 2,918 -0.04(-0.47%)
Jan 09, 2013 8.715 9.084 8.715 8.908 12,073 +0.29(+3.31%)
Jan 08, 2013 8.596 8.622 8.589 8.622 599 -0.05(-0.54%)
Jan 07, 2013 8.505 8.806 8.480 8.669 13,648 +0.23(+2.75%)
Jan 04, 2013 8.564 8.564 8.379 8.438 10,273 -0.05(-0.59%)
Jan 03, 2013 8.497 8.564 8.488 8.488 1,667 +0.04(+0.50%)
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.