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

L.S. Starrett Company (NY: SCX )

16.12 -0.02 (-0.12%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 13, 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 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%)
Jul 03, 2017 8.320 8.394 8.223 8.394 3,401 +0.00(+0.00%)
Jun 30, 2017 8.345 8.394 8.296 8.394 5,527 +0.14(+1.74%)
Jun 29, 2017 8.198 8.345 8.198 8.250 14,314 +0.10(+1.23%)
Jun 28, 2017 8.052 8.247 8.052 8.150 5,421 +0.05(+0.60%)
Jun 27, 2017 8.003 8.150 8.003 8.101 9,273 +0.05(+0.64%)
Jun 26, 2017 8.198 8.198 8.003 8.049 8,190 -0.20(-2.40%)
Jun 23, 2017 8.003 8.247 8.003 8.247 18,815 +0.20(+2.42%)
Jun 22, 2017 8.003 8.052 7.825 8.052 4,158 +0.05(+0.61%)
Jun 21, 2017 8.003 8.133 8.003 8.003 7,652 +0.00(+0.00%)
Jun 20, 2017 8.003 8.052 7.808 8.003 31,995 +0.00(+0.00%)
Jun 19, 2017 8.198 8.198 7.710 8.003 30,866 -0.29(-3.53%)
Jun 16, 2017 8.394 8.394 8.198 8.296 5,420 -0.03(-0.35%)
Jun 15, 2017 8.296 8.393 8.296 8.325 5,371 +0.03(+0.40%)
Jun 14, 2017 8.200 8.345 8.200 8.292 8,365 +0.04(+0.54%)
Jun 13, 2017 8.248 8.345 8.205 8.248 13,220 -0.10(-1.16%)
Jun 12, 2017 8.489 8.586 8.345 8.345 12,567 -0.24(-2.81%)
Jun 09, 2017 8.489 8.636 8.489 8.586 8,105 +0.05(+0.56%)
Jun 08, 2017 8.537 8.634 8.502 8.537 12,002 -0.05(-0.56%)
Jun 07, 2017 8.441 8.634 8.393 8.586 21,546 +0.14(+1.71%)
Jun 06, 2017 8.200 8.441 8.200 8.441 30,010 +0.05(+0.57%)
Jun 05, 2017 7.959 8.393 7.959 8.393 43,642 +0.23(+2.82%)
Jun 02, 2017 7.959 8.200 7.717 8.162 70,412 +0.01(+0.13%)
Jun 01, 2017 8.200 8.393 7.862 8.152 151,645 -0.48(-5.59%)
May 31, 2017 8.586 8.682 8.586 8.634 6,901 +0.14(+1.70%)
May 30, 2017 8.972 8.972 8.489 8.489 25,907 -0.53(-5.88%)
May 26, 2017 9.020 9.116 9.020 9.020 1,173 +0.00(+0.00%)
May 25, 2017 9.020 9.077 9.020 9.020 5,517 -0.05(-0.53%)
May 24, 2017 9.116 9.165 9.068 9.068 7,990 -0.10(-1.05%)
May 23, 2017 9.309 9.406 9.116 9.165 5,311 -0.10(-1.04%)
May 22, 2017 9.406 9.406 9.165 9.261 9,188 +0.00(+0.00%)
May 19, 2017 9.213 9.309 9.165 9.261 4,852 +0.05(+0.52%)
May 18, 2017 9.165 9.357 9.165 9.213 7,110 -0.05(-0.52%)
May 17, 2017 9.213 9.309 9.178 9.261 9,007 +0.10(+1.05%)
May 16, 2017 9.261 9.406 9.116 9.165 19,813 -0.24(-2.56%)
May 15, 2017 9.309 9.406 9.309 9.406 5,049 -0.05(-0.48%)
May 12, 2017 9.387 9.502 9.387 9.451 2,978 +0.02(+0.23%)
May 11, 2017 9.440 9.454 9.393 9.430 5,902 -0.07(-0.76%)
May 10, 2017 9.357 9.550 9.357 9.502 6,196 +0.05(+0.51%)
May 09, 2017 9.454 9.550 9.357 9.454 23,108 +0.05(+0.51%)
May 08, 2017 9.357 9.483 9.357 9.406 3,263 -0.05(-0.51%)
May 05, 2017 9.213 9.454 9.169 9.454 8,606 +0.05(+0.51%)
May 04, 2017 9.406 9.406 9.020 9.406 17,496 +0.10(+1.04%)
May 03, 2017 9.312 9.406 9.261 9.309 13,305 -0.10(-1.03%)
May 02, 2017 9.550 9.550 9.309 9.406 7,966 -0.02(-0.26%)
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.