Indicators

L.S. Starrett Company (NY: SCX )

16.18 +0.01 (+0.06%)

Official Closing 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 28, 2021	9.370	9.370	8.990	9.160	13,107	-0.09(-0.97%)
May 27, 2021	8.850	9.390	8.760	9.250	52,873	+0.42(+4.76%)
May 26, 2021	8.930	9.000	8.680	8.830	6,212	-0.07(-0.79%)
May 25, 2021	8.730	9.239	8.640	8.900	20,560	+0.09(+1.02%)
May 24, 2021	8.810	9.060	8.700	8.810	10,970	+0.05(+0.57%)
May 21, 2021	8.990	8.990	8.600	8.760	22,103	-0.13(-1.46%)
May 20, 2021	8.600	8.940	8.600	8.890	6,399	+0.19(+2.18%)
May 19, 2021	8.950	9.100	8.621	8.700	15,821	-0.25(-2.79%)
May 18, 2021	9.440	9.440	8.950	8.950	38,987	-0.49(-5.19%)
May 17, 2021	8.820	9.900	8.820	9.440	54,913	+0.64(+7.27%)
May 14, 2021	8.300	8.960	8.300	8.800	33,706	+0.50(+6.02%)
May 13, 2021	8.310	8.500	8.050	8.300	58,052	-0.09(-1.07%)
May 12, 2021	8.460	8.500	8.250	8.390	26,549	-0.14(-1.64%)
May 11, 2021	7.680	8.640	7.680	8.530	38,645	-0.24(-2.74%)
May 10, 2021	8.090	9.000	8.000	8.770	143,546	+0.92(+11.72%)
May 07, 2021	6.400	8.280	6.400	7.850	363,500	+1.63(+26.21%)
May 06, 2021	6.360	6.620	6.160	6.220	8,591	-0.15(-2.35%)
May 05, 2021	6.370	6.620	6.180	6.370	6,081	+0.08(+1.35%)
May 04, 2021	6.250	6.440	6.250	6.285	13,948	+0.23(+3.71%)

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.