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, 2020	3.250	3.299	3.180	3.250	7,200	+0.08(+2.52%)
May 28, 2020	3.270	3.308	3.170	3.170	18,989	-0.10(-3.06%)
May 27, 2020	3.300	3.310	3.050	3.270	42,553	-0.05(-1.51%)
May 26, 2020	3.410	3.410	3.200	3.320	22,660	+0.08(+2.47%)
May 22, 2020	3.370	3.375	3.150	3.240	20,100	-0.08(-2.41%)
May 21, 2020	3.110	3.420	3.090	3.320	58,593	+0.20(+6.41%)
May 20, 2020	3.090	3.164	3.070	3.120	12,546	+0.06(+1.96%)
May 19, 2020	3.070	3.109	3.030	3.060	23,858	-0.03(-0.97%)
May 18, 2020	3.070	3.233	3.070	3.090	11,122	+0.07(+2.32%)
May 15, 2020	3.130	3.160	3.020	3.020	16,000	-0.12(-3.82%)
May 14, 2020	3.150	3.290	3.090	3.140	18,317	-0.22(-6.55%)
May 13, 2020	3.400	3.400	3.200	3.360	4,282	+0.14(+4.35%)
May 12, 2020	3.260	3.350	3.220	3.220	24,846	-0.09(-2.72%)
May 11, 2020	3.420	3.420	3.310	3.310	16,599	-0.06(-1.78%)
May 08, 2020	3.430	3.430	3.320	3.370	11,400	+0.02(+0.59%)
May 07, 2020	3.290	3.370	3.220	3.350	22,657	+0.06(+1.82%)
May 06, 2020	3.320	3.320	3.150	3.290	8,386	-0.02(-0.59%)
May 05, 2020	3.200	3.323	3.200	3.309	35,202	+0.18(+5.73%)
May 04, 2020	3.180	3.249	3.020	3.130	30,038	-0.17(-5.15%)

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.