Indicators

L.S. Starrett Company (NY: SCX )

16.18 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.676	6.898	6.607	6.607	13,210	-0.14(-2.05%)
May 28, 2009	6.890	6.890	6.683	6.745	8,699	-0.02(-0.34%)
May 27, 2009	6.745	7.051	6.636	6.768	10,997	-0.01(-0.11%)
May 26, 2009	6.407	6.806	6.407	6.775	7,697	+0.37(+5.74%)
May 22, 2009	6.361	6.492	6.262	6.407	16,078	+0.15(+2.45%)
May 21, 2009	6.223	6.637	6.216	6.254	27,835	-0.55(-8.11%)
May 20, 2009	6.875	7.051	6.787	6.806	32,174	+0.04(+0.57%)
May 19, 2009	6.760	6.806	6.676	6.768	16,288	-0.04(-0.56%)
May 18, 2009	6.883	7.388	6.660	6.806	9,506	+0.08(+1.25%)
May 15, 2009	7.120	7.120	6.637	6.722	36,479	-0.18(-2.56%)
May 14, 2009	7.051	7.051	6.898	6.898	22,364	-0.28(-3.95%)
May 13, 2009	7.427	7.450	7.152	7.182	7,799	-0.31(-4.09%)
May 12, 2009	7.565	7.580	7.358	7.488	5,517	-0.08(-1.01%)
May 11, 2009	7.511	7.603	7.511	7.565	8,992	+0.10(+1.33%)
May 08, 2009	7.511	7.680	7.296	7.465	20,518	-0.08(-1.12%)
May 07, 2009	8.753	8.753	7.549	7.549	30,498	-0.83(-9.88%)
May 06, 2009	8.385	8.615	8.140	8.377	21,875	-0.01(-0.09%)
May 05, 2009	8.063	8.607	7.856	8.385	9,611	+0.25(+3.01%)
May 04, 2009	8.193	8.239	8.140	8.140	16,439	+0.13(+1.63%)

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.