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 29, 2019 7.762 7.800 7.500 7.700 11,500 +0.14(+1.85%)
Mar 28, 2019 7.680 7.780 7.520 7.560 11,371 -0.12(-1.56%)
Mar 27, 2019 7.560 7.690 7.470 7.680 4,580 -0.02(-0.26%)
Mar 26, 2019 7.325 7.700 7.272 7.700 22,396 +0.29(+3.91%)
Mar 25, 2019 7.430 7.590 7.260 7.410 9,438 -0.03(-0.40%)
Mar 22, 2019 7.750 7.750 7.236 7.440 4,800 -0.07(-0.93%)
Mar 21, 2019 7.640 7.820 7.380 7.510 18,945 -0.10(-1.31%)
Mar 20, 2019 7.890 7.890 7.610 7.610 7,069 -0.24(-3.06%)
Mar 19, 2019 7.960 7.990 7.540 7.850 8,490 +0.10(+1.29%)
Mar 18, 2019 7.650 7.800 7.430 7.750 20,719 +0.14(+1.84%)
Mar 15, 2019 7.880 7.940 7.530 7.610 22,900 -0.33(-4.16%)
Mar 14, 2019 7.780 8.000 7.660 7.940 6,875 +0.16(+2.06%)
Mar 13, 2019 7.990 7.990 7.760 7.780 7,200 -0.22(-2.76%)
Mar 12, 2019 7.930 8.087 7.908 8.001 4,024 -0.17(-2.07%)
Mar 11, 2019 7.950 8.170 7.610 8.170 18,679 +0.22(+2.77%)
Mar 08, 2019 7.256 7.950 7.256 7.950 19,400 +0.28(+3.65%)
Mar 07, 2019 7.700 7.710 7.270 7.670 11,395 +0.16(+2.13%)
Mar 06, 2019 7.500 7.750 7.200 7.510 30,034 +0.01(+0.13%)
Mar 05, 2019 7.750 7.930 7.470 7.500 16,064 -0.20(-2.60%)
Mar 04, 2019 7.680 8.050 7.460 7.700 26,035 -0.04(-0.52%)
Mar 01, 2019 7.620 7.970 7.620 7.740 11,400 +0.17(+2.25%)
Feb 28, 2019 8.150 8.150 7.460 7.570 25,797 -0.62(-7.57%)
Feb 27, 2019 8.200 8.360 8.150 8.190 18,227 -0.03(-0.36%)
Feb 26, 2019 8.200 8.448 8.120 8.220 20,198 +0.02(+0.24%)
Feb 25, 2019 7.960 8.300 7.950 8.200 47,933 +0.37(+4.73%)
Feb 22, 2019 8.010 8.220 7.830 7.830 44,000 -0.18(-2.25%)
Feb 21, 2019 8.450 8.700 8.010 8.010 20,569 -0.47(-5.54%)
Feb 20, 2019 8.530 9.330 8.320 8.480 46,229 +0.04(+0.47%)
Feb 19, 2019 8.010 8.450 8.010 8.440 27,416 +0.43(+5.37%)
Feb 15, 2019 7.770 8.240 7.770 8.010 17,000 +0.18(+2.30%)
Feb 14, 2019 7.570 7.980 7.570 7.830 26,949 +0.26(+3.43%)
Feb 13, 2019 7.430 7.812 7.430 7.570 35,785 +0.17(+2.30%)
Feb 12, 2019 7.360 7.582 7.260 7.400 40,577 +0.15(+2.07%)
Feb 11, 2019 6.940 7.250 6.940 7.250 11,640 +0.45(+6.62%)
Feb 08, 2019 6.920 6.950 6.630 6.800 24,200 -0.11(-1.55%)
Feb 07, 2019 6.750 6.950 6.750 6.907 15,755 +0.27(+4.03%)
Feb 06, 2019 6.661 6.730 6.451 6.640 13,898 +0.19(+2.95%)
Feb 05, 2019 6.490 6.650 6.450 6.450 16,566 -0.04(-0.65%)
Feb 04, 2019 6.420 6.590 6.417 6.492 5,198 +0.07(+1.13%)
Feb 01, 2019 6.350 6.700 6.160 6.420 15,300 +0.07(+1.10%)
Jan 31, 2019 5.633 6.350 5.633 6.350 216,931 +0.79(+14.21%)
Jan 30, 2019 5.600 5.700 5.530 5.560 4,108 -0.14(-2.46%)
Jan 29, 2019 5.540 5.700 5.540 5.700 7,957 +0.05(+0.88%)
Jan 28, 2019 5.600 5.650 5.593 5.650 12,190 +0.02(+0.36%)
Jan 25, 2019 5.640 5.650 5.580 5.630 10,400 +0.01(+0.14%)
Jan 24, 2019 5.620 5.650 5.520 5.622 12,844 +0.11(+2.04%)
Jan 23, 2019 5.650 5.650 5.436 5.510 7,492 -0.02(-0.36%)
Jan 22, 2019 5.590 5.631 5.370 5.530 5,999 -0.07(-1.25%)
Jan 18, 2019 5.580 5.610 5.530 5.600 4,200 +0.02(+0.36%)
Jan 17, 2019 5.530 5.650 5.450 5.580 2,277 +0.03(+0.54%)
Jan 16, 2019 5.500 5.550 5.410 5.550 3,423 -0.11(-1.90%)
Jan 15, 2019 5.400 5.658 5.400 5.658 3,405 +0.09(+1.57%)
Jan 14, 2019 5.670 5.700 5.400 5.570 12,867 -0.26(-4.46%)
Jan 11, 2019 5.980 5.980 5.780 5.830 2,700 +0.03(+0.52%)
Jan 10, 2019 5.729 5.800 5.729 5.800 4,938 +0.40(+7.41%)
Jan 09, 2019 5.610 5.770 5.385 5.400 10,069 -0.18(-3.23%)
Jan 08, 2019 5.650 5.800 5.580 5.580 5,393 -0.07(-1.24%)
Jan 07, 2019 5.760 5.850 5.550 5.650 7,232 -0.05(-0.88%)
Jan 04, 2019 5.560 6.000 5.520 5.700 6,500 +0.18(+3.19%)
Jan 03, 2019 5.530 5.600 5.400 5.524 4,990 -0.04(-0.65%)
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.