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

L.S. Starrett Company (NY: SCX )

16.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2009 5.181 5.902 5.173 5.212 31,639 +0.14(+2.72%)
Jun 29, 2009 5.120 5.212 5.020 5.074 25,294 +0.02(+0.30%)
Jun 26, 2009 5.258 5.281 5.059 5.059 24,718 -0.10(-1.93%)
Jun 25, 2009 5.166 5.196 4.997 5.158 23,930 +0.02(+0.45%)
Jun 24, 2009 5.365 5.365 5.074 5.135 45,215 -0.14(-2.62%)
Jun 23, 2009 5.380 5.618 5.273 5.273 42,337 -0.09(-1.71%)
Jun 22, 2009 5.595 5.656 5.365 5.365 17,981 -0.22(-3.98%)
Jun 19, 2009 5.641 5.641 5.557 5.587 5,329 -0.04(-0.68%)
Jun 18, 2009 5.672 5.794 5.595 5.626 12,333 +0.01(+0.14%)
Jun 17, 2009 5.626 5.626 5.480 5.618 28,269 -0.01(-0.14%)
Jun 16, 2009 5.626 5.779 5.626 5.626 15,800 -0.04(-0.73%)
Jun 15, 2009 5.825 5.825 5.649 5.667 13,481 -0.20(-3.47%)
Jun 12, 2009 5.940 5.971 5.802 5.871 17,123 -0.03(-0.52%)
Jun 11, 2009 5.902 6.009 5.863 5.902 12,394 -0.02(-0.39%)
Jun 10, 2009 6.231 6.231 5.917 5.925 29,408 -0.31(-4.92%)
Jun 09, 2009 6.300 6.338 6.170 6.231 21,701 -0.24(-3.67%)
Jun 08, 2009 6.676 6.729 6.415 6.469 18,622 -0.11(-1.75%)
Jun 05, 2009 6.308 6.584 6.292 6.584 12,030 +0.51(+8.46%)
Jun 04, 2009 5.940 6.476 5.879 6.070 22,376 +0.12(+2.06%)
Jun 03, 2009 6.132 6.193 5.725 5.948 35,417 -0.25(-4.08%)
Jun 02, 2009 6.752 6.752 6.200 6.200 32,149 -0.08(-1.22%)
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.