Indicators

L.S. Starrett Company (NY: SCX )

16.18 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2017	7.808	7.857	7.808	7.808	7,186	-0.05(-0.62%)
Jul 28, 2017	8.003	8.052	7.857	7.857	5,500	-0.10(-1.23%)
Jul 27, 2017	8.101	8.150	7.949	7.954	3,191	-0.09(-1.15%)
Jul 26, 2017	8.247	8.345	7.954	8.047	8,086	-0.20(-2.43%)
Jul 25, 2017	7.613	8.491	7.613	8.247	22,166	+0.63(+8.33%)
Jul 24, 2017	7.857	7.906	7.613	7.613	13,508	-0.20(-2.50%)
Jul 21, 2017	8.003	8.003	7.710	7.808	24,080	-0.24(-3.03%)
Jul 20, 2017	8.394	8.394	8.052	8.052	15,941	-0.34(-4.07%)
Jul 19, 2017	8.979	9.028	8.394	8.394	16,053	-0.39(-4.44%)
Jul 18, 2017	8.979	9.023	8.784	8.784	14,669	-0.20(-2.17%)
Jul 17, 2017	8.979	9.028	8.784	8.979	25,640	+0.10(+1.10%)
Jul 14, 2017	8.882	8.930	8.833	8.882	5,366	+0.00(+0.00%)
Jul 13, 2017	8.784	8.930	8.760	8.882	3,475	+0.10(+1.11%)
Jul 12, 2017	8.735	8.784	8.638	8.784	8,561	+0.05(+0.56%)
Jul 11, 2017	8.627	8.735	8.594	8.735	2,611	+0.15(+1.70%)
Jul 10, 2017	8.442	8.638	8.442	8.589	7,042	+0.15(+1.73%)
Jul 07, 2017	8.491	8.540	8.414	8.442	10,214	+0.05(+0.58%)
Jul 06, 2017	8.394	8.491	8.394	8.394	17,346	+0.05(+0.58%)
Jul 05, 2017	8.394	8.394	8.247	8.345	18,724	-0.05(-0.58%)

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.