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
Last 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 (%)
Jul 29, 2022 6.860 7.100 6.860 6.990 5,325 +0.13(+1.90%)
Jul 28, 2022 6.760 6.960 6.760 6.860 4,771 -0.15(-2.14%)
Jul 27, 2022 7.020 7.020 7.010 7.010 661 +0.09(+1.30%)
Jul 26, 2022 7.059 7.060 6.897 6.920 2,084 +0.00(+0.00%)
Jul 25, 2022 7.000 7.048 6.780 6.920 10,498 -0.16(-2.26%)
Jul 22, 2022 6.890 7.090 6.830 7.080 13,705 +0.01(+0.14%)
Jul 21, 2022 7.190 7.190 6.970 7.070 12,016 -0.05(-0.70%)
Jul 20, 2022 7.150 7.226 7.110 7.120 10,100 +0.05(+0.71%)
Jul 19, 2022 7.100 7.150 7.040 7.070 5,862 +0.03(+0.43%)
Jul 18, 2022 7.020 7.160 6.900 7.040 12,878 +0.08(+1.10%)
Jul 15, 2022 6.923 7.090 6.820 6.963 10,498 +0.00(+0.04%)
Jul 14, 2022 6.930 6.960 6.800 6.960 14,896 -0.06(-0.85%)
Jul 13, 2022 6.840 7.090 6.750 7.020 28,465 +0.21(+3.05%)
Jul 12, 2022 6.770 6.824 6.650 6.812 13,529 +0.10(+1.52%)
Jul 11, 2022 6.930 6.930 6.710 6.710 8,250 -0.11(-1.61%)
Jul 08, 2022 6.820 6.910 6.800 6.820 4,570 -0.15(-2.11%)
Jul 07, 2022 6.810 6.967 6.780 6.967 5,891 +0.14(+2.00%)
Jul 06, 2022 6.900 7.047 6.830 6.830 5,464 +0.07(+1.04%)
Jul 05, 2022 6.940 7.135 6.750 6.760 16,669 -0.13(-1.89%)
Jul 01, 2022 6.910 7.120 6.890 6.890 6,598 -0.13(-1.85%)
Jun 30, 2022 6.930 7.045 6.790 7.020 10,512 -0.01(-0.14%)
Jun 29, 2022 7.082 7.095 7.030 7.030 1,261 +0.00(+0.00%)
Jun 28, 2022 7.090 7.094 6.830 7.030 8,316 +0.03(+0.43%)
Jun 27, 2022 7.080 7.200 6.950 7.000 28,239 -0.05(-0.71%)
Jun 24, 2022 6.940 7.050 6.830 7.050 16,431 +0.00(+0.00%)
Jun 23, 2022 6.920 7.150 6.830 7.050 6,879 +0.07(+1.00%)
Jun 22, 2022 6.980 7.105 6.800 6.980 26,085 -0.06(-0.85%)
Jun 21, 2022 7.120 7.160 6.870 7.040 3,234 -0.16(-2.22%)
Jun 17, 2022 6.880 7.200 6.800 7.200 19,286 +0.25(+3.60%)
Jun 16, 2022 7.180 7.328 6.920 6.950 19,139 -0.31(-4.27%)
Jun 15, 2022 7.240 7.530 7.150 7.260 12,289 +0.11(+1.54%)
Jun 14, 2022 7.340 7.478 7.145 7.150 20,334 -0.19(-2.59%)
Jun 13, 2022 7.700 7.759 7.340 7.340 10,411 -0.31(-4.05%)
Jun 10, 2022 7.490 7.670 7.490 7.650 8,632 +0.08(+1.06%)
Jun 09, 2022 7.878 7.878 7.510 7.570 10,788 -0.37(-4.66%)
Jun 08, 2022 7.790 7.960 7.752 7.940 2,304 +0.00(+0.00%)
Jun 07, 2022 7.890 8.140 7.810 7.940 21,942 -0.09(-1.12%)
Jun 06, 2022 7.970 8.190 7.950 8.030 17,349 +0.03(+0.38%)
Jun 03, 2022 7.960 8.060 7.940 8.000 2,445 -0.10(-1.23%)
Jun 02, 2022 8.030 8.200 7.975 8.100 11,439 -0.02(-0.25%)
Jun 01, 2022 7.650 8.170 7.600 8.120 30,314 +0.38(+4.91%)
May 31, 2022 7.415 7.740 7.405 7.740 26,152 +0.43(+5.88%)
May 27, 2022 7.250 7.420 7.250 7.310 6,140 -0.11(-1.48%)
May 26, 2022 7.300 7.519 7.120 7.420 21,124 +0.10(+1.37%)
May 25, 2022 7.270 7.400 7.210 7.320 3,456 +0.10(+1.39%)
May 24, 2022 7.330 7.356 7.060 7.220 18,211 +0.01(+0.21%)
May 23, 2022 7.250 7.391 7.195 7.205 6,846 +0.05(+0.77%)
May 20, 2022 7.856 7.856 7.109 7.150 10,080 -0.22(-2.99%)
May 19, 2022 7.530 7.530 7.310 7.370 6,200 +0.01(+0.14%)
May 18, 2022 7.770 7.770 7.350 7.360 11,549 -0.54(-6.84%)
May 17, 2022 7.400 7.940 7.390 7.900 22,083 +0.55(+7.48%)
May 16, 2022 7.618 7.618 7.290 7.350 9,228 -0.29(-3.80%)
May 13, 2022 7.720 7.743 7.510 7.640 10,307 +0.05(+0.66%)
May 12, 2022 7.770 7.900 7.590 7.590 6,978 -0.06(-0.79%)
May 11, 2022 7.520 7.950 7.519 7.650 24,982 -0.04(-0.51%)
May 10, 2022 7.670 7.850 7.600 7.690 31,966 +0.19(+2.53%)
May 09, 2022 7.320 7.500 7.050 7.500 54,227 +1.01(+15.56%)
May 06, 2022 6.470 6.600 6.450 6.490 8,391 -0.21(-3.13%)
May 05, 2022 6.540 6.720 6.350 6.700 4,699 +0.11(+1.67%)
May 04, 2022 6.410 6.650 6.260 6.590 10,305 +0.19(+2.97%)
May 03, 2022 6.600 6.777 6.400 6.400 23,334 -0.23(-3.47%)
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.