Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L.S. Starrett Company (NY: SCX )

16.14 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
May 31, 2016 11.66 11.66 11.04 11.29 34,507 -0.46(-3.95%)
May 27, 2016 10.55 11.75 11.75 11.75 31,750 +1.21(+11.45%)
May 26, 2016 10.42 10.55 10.27 10.55 3,368 +0.29(+2.81%)
May 25, 2016 10.26 10.26 10.15 10.26 3,209 +0.11(+1.10%)
May 24, 2016 10.16 10.31 10.14 10.15 5,673 +0.06(+0.55%)
May 23, 2016 10.13 10.15 9.904 10.09 13,223 +0.04(+0.37%)
May 20, 2016 9.811 10.11 9.811 10.05 7,487 +0.34(+3.54%)
May 19, 2016 9.588 9.802 9.588 9.709 4,789 +0.12(+1.26%)
May 18, 2016 9.737 9.737 9.417 9.588 5,903 -0.09(-0.96%)
May 17, 2016 9.774 9.951 9.458 9.681 20,241 +0.05(+0.48%)
May 16, 2016 9.570 9.784 9.533 9.635 14,617 +0.09(+0.97%)
May 13, 2016 9.542 9.784 9.514 9.542 13,422 -0.01(-0.10%)
May 12, 2016 9.793 9.793 9.533 9.551 14,516 -0.20(-2.10%)
May 11, 2016 9.960 9.960 9.756 9.756 5,232 -0.15(-1.49%)
May 10, 2016 9.895 9.988 9.765 9.904 6,753 -0.05(-0.47%)
May 09, 2016 9.895 10.20 9.811 9.951 14,272 -0.01(-0.12%)
May 06, 2016 10.20 10.20 9.839 9.963 17,214 -0.03(-0.25%)
May 05, 2016 9.886 10.12 9.802 9.988 5,130 +0.28(+2.87%)
May 04, 2016 10.13 10.14 9.681 9.709 10,277 -0.35(-3.51%)
May 03, 2016 10.17 10.19 10.04 10.06 9,527 -0.13(-1.28%)
May 02, 2016 10.07 10.60 10.07 10.19 40,852 +0.14(+1.39%)
Apr 29, 2016 10.07 10.22 10.04 10.05 6,216 -0.02(-0.18%)
Apr 28, 2016 10.07 10.57 10.07 10.07 25,768 -0.03(-0.28%)
Apr 27, 2016 9.774 10.21 9.663 10.10 37,165 +0.29(+2.94%)
Apr 26, 2016 9.626 9.867 9.626 9.811 15,300 +0.17(+1.73%)
Apr 25, 2016 9.319 9.700 9.319 9.644 12,025 +0.35(+3.80%)
Apr 22, 2016 9.263 9.291 9.077 9.291 7,131 +0.03(+0.30%)
Apr 21, 2016 9.254 9.273 9.217 9.263 15,123 +0.08(+0.91%)
Apr 20, 2016 9.115 9.228 9.087 9.180 14,870 -0.02(-0.20%)
Apr 19, 2016 9.217 9.255 9.152 9.198 10,096 +0.11(+1.23%)
Apr 18, 2016 9.198 9.217 9.068 9.087 10,520 -0.03(-0.31%)
Apr 15, 2016 9.412 9.412 9.115 9.115 7,570 -0.03(-0.37%)
Apr 14, 2016 9.273 9.273 9.142 9.148 6,694 -0.00(-0.04%)
Apr 13, 2016 9.206 9.328 9.152 9.152 7,361 -0.04(-0.41%)
Apr 12, 2016 9.124 9.272 9.124 9.189 7,586 -0.02(-0.20%)
Apr 11, 2016 9.170 9.338 9.168 9.207 5,841 +0.14(+1.54%)
Apr 08, 2016 9.217 9.384 8.919 9.068 10,605 -0.15(-1.61%)
Apr 07, 2016 9.495 9.495 9.207 9.217 5,802 -0.12(-1.29%)
Apr 06, 2016 9.365 9.430 9.300 9.338 5,114 -0.02(-0.20%)
Apr 05, 2016 9.393 9.570 9.338 9.356 11,467 -0.05(-0.49%)
Apr 04, 2016 9.440 9.588 9.403 9.403 8,575 -0.07(-0.78%)
Apr 01, 2016 9.627 9.746 9.477 9.477 3,101 -0.14(-1.45%)
Mar 31, 2016 9.817 9.830 9.616 9.616 15,563 -0.14(-1.43%)
Mar 30, 2016 9.849 9.849 9.672 9.756 8,892 +0.00(+0.00%)
Mar 29, 2016 9.774 9.858 9.737 9.756 4,733 -0.06(-0.57%)
Mar 28, 2016 9.830 9.904 9.635 9.811 19,509 -0.02(-0.19%)
Mar 24, 2016 9.979 9.830 9.830 9.830 6,888 -0.15(-1.49%)
Mar 23, 2016 9.821 10.03 9.561 9.979 30,522 +0.18(+1.80%)
Mar 22, 2016 9.700 9.876 9.700 9.802 13,315 -0.01(-0.09%)
Mar 21, 2016 9.867 10.03 9.700 9.811 7,355 -0.17(-1.68%)
Mar 18, 2016 9.821 10.03 9.718 9.979 19,011 +0.31(+3.17%)
Mar 17, 2016 9.586 10.03 9.384 9.672 28,961 +0.27(+2.87%)
Mar 16, 2016 9.347 9.458 9.115 9.403 6,556 +0.20(+2.22%)
Mar 15, 2016 9.319 9.319 8.929 9.198 14,188 -0.28(-2.94%)
Mar 14, 2016 9.588 9.588 9.365 9.477 8,803 -0.15(-1.54%)
Mar 11, 2016 9.626 9.819 9.626 9.626 18,951 +0.00(+0.00%)
Mar 10, 2016 9.690 9.742 9.432 9.626 7,998 +0.07(+0.77%)
Mar 09, 2016 9.780 9.780 9.386 9.552 9,645 -0.21(-2.17%)
Mar 08, 2016 9.846 9.869 9.754 9.764 4,828 -0.06(-0.56%)
Mar 07, 2016 9.727 9.975 9.727 9.819 15,271 +0.07(+0.76%)
Mar 04, 2016 9.616 9.975 9.616 9.745 11,044 +0.17(+1.73%)
Mar 03, 2016 8.880 9.616 8.843 9.580 27,580 +0.81(+9.23%)
Mar 02, 2016 8.771 8.779 8.613 8.770 14,138 +0.10(+1.17%)
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.