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 (%)
Aug 31, 2011 8.756 8.756 8.684 8.708 940 -0.05(-0.55%)
Aug 30, 2011 8.732 8.931 8.612 8.756 21,003 -0.01(-0.09%)
Aug 29, 2011 8.732 8.764 8.599 8.764 4,600 +0.07(+0.83%)
Aug 26, 2011 8.597 8.692 8.461 8.692 13,668 +0.02(+0.18%)
Aug 25, 2011 8.636 8.692 8.509 8.676 5,103 -0.02(-0.17%)
Aug 24, 2011 8.716 8.732 8.612 8.691 8,530 +0.02(+0.17%)
Aug 23, 2011 8.684 8.772 8.533 8.676 14,409 +0.06(+0.65%)
Aug 22, 2011 8.756 8.756 8.429 8.620 13,652 -0.09(-1.01%)
Aug 19, 2011 8.844 8.844 8.692 8.708 1,959 -0.07(-0.82%)
Aug 18, 2011 8.900 9.322 8.732 8.780 40,457 -0.21(-2.31%)
Aug 17, 2011 8.860 9.235 8.780 8.987 24,654 +0.24(+2.73%)
Aug 16, 2011 8.676 8.900 8.397 8.748 7,222 -0.10(-1.17%)
Aug 15, 2011 8.764 9.282 8.397 8.852 48,533 +0.18(+2.12%)
Aug 12, 2011 9.011 9.067 8.333 8.668 35,353 -0.14(-1.63%)
Aug 11, 2011 8.349 9.043 8.341 8.812 35,975 +0.63(+7.70%)
Aug 10, 2011 8.182 8.322 8.182 8.182 9,634 -0.07(-0.87%)
Aug 09, 2011 8.589 9.370 8.182 8.254 26,564 -0.06(-0.77%)
Aug 08, 2011 8.589 8.589 8.294 8.317 28,716 -0.33(-3.87%)
Aug 05, 2011 9.235 9.235 8.517 8.652 21,879 -0.64(-6.87%)
Aug 04, 2011 9.370 9.466 9.211 9.290 13,049 -0.18(-1.85%)
Aug 03, 2011 9.833 9.833 9.378 9.466 6,840 -0.42(-4.27%)
Aug 02, 2011 10.34 10.34 9.841 9.888 29,480 -0.44(-4.31%)
Aug 01, 2011 10.33 10.34 10.29 10.33 22,058 +0.15(+1.47%)
Jul 29, 2011 10.15 10.18 10.00 10.18 8,232 +0.10(+0.95%)
Jul 28, 2011 10.42 10.42 10.06 10.09 58,439 -0.24(-2.32%)
Jul 27, 2011 10.18 10.47 10.14 10.33 31,372 +0.18(+1.73%)
Jul 26, 2011 9.952 10.24 9.920 10.15 18,895 +0.19(+1.92%)
Jul 25, 2011 9.769 9.960 9.769 9.960 15,614 +0.18(+1.79%)
Jul 22, 2011 9.960 9.960 9.785 9.785 4,150 -0.01(-0.12%)
Jul 21, 2011 9.769 9.960 9.769 9.797 17,410 +0.04(+0.45%)
Jul 20, 2011 9.849 9.849 9.729 9.753 14,631 -0.01(-0.08%)
Jul 19, 2011 9.362 9.825 9.362 9.761 32,754 +0.38(+4.06%)
Jul 18, 2011 9.211 9.449 9.211 9.380 11,654 +0.19(+2.12%)
Jul 15, 2011 9.338 9.338 9.171 9.185 5,266 +0.01(+0.16%)
Jul 14, 2011 9.179 9.569 9.147 9.171 25,733 +0.00(+0.00%)
Jul 13, 2011 9.171 9.179 9.043 9.171 9,514 +0.09(+0.97%)
Jul 12, 2011 8.963 9.242 8.931 9.083 10,761 +0.05(+0.53%)
Jul 11, 2011 8.987 9.035 8.876 9.035 14,593 +0.05(+0.53%)
Jul 08, 2011 8.955 9.035 8.955 8.987 2,324 +0.03(+0.36%)
Jul 07, 2011 8.868 9.083 8.820 8.955 43,088 +0.06(+0.72%)
Jul 06, 2011 8.955 8.955 8.820 8.892 4,439 -0.07(-0.80%)
Jul 05, 2011 8.294 8.979 8.294 8.963 15,188 +0.68(+8.18%)
Jul 01, 2011 8.110 8.294 8.110 8.286 11,035 +0.11(+1.37%)
Jun 30, 2011 8.262 8.270 8.174 8.174 20,214 -0.17(-2.01%)
Jun 29, 2011 8.325 8.437 8.262 8.341 8,142 +0.01(+0.10%)
Jun 28, 2011 8.325 8.397 8.262 8.333 12,753 -0.01(-0.10%)
Jun 27, 2011 8.453 8.525 8.270 8.341 15,390 -0.03(-0.38%)
Jun 24, 2011 8.333 8.421 8.270 8.373 21,020 -0.07(-0.85%)
Jun 23, 2011 8.389 8.636 8.278 8.445 23,960 +0.04(+0.47%)
Jun 22, 2011 8.413 8.485 8.309 8.405 3,229 -0.01(-0.09%)
Jun 21, 2011 8.254 8.437 8.254 8.413 5,772 +0.13(+1.60%)
Jun 20, 2011 8.281 8.281 8.281 8.281 12,516 -0.05(-0.63%)
Jun 17, 2011 8.413 8.413 8.262 8.333 12,512 -0.06(-0.67%)
Jun 16, 2011 8.565 8.676 8.365 8.389 7,349 -0.23(-2.68%)
Jun 15, 2011 8.732 8.804 8.509 8.620 9,388 -0.11(-1.28%)
Jun 14, 2011 8.772 8.780 8.708 8.732 12,033 +0.00(+0.00%)
Jun 13, 2011 8.884 8.909 8.732 8.732 10,809 -0.24(-2.67%)
Jun 10, 2011 9.235 9.274 8.955 8.971 9,970 -0.29(-3.10%)
Jun 09, 2011 9.394 9.394 9.131 9.258 5,927 -0.17(-1.78%)
Jun 08, 2011 9.576 9.576 9.394 9.426 10,738 -0.12(-1.24%)
Jun 07, 2011 9.537 9.545 9.489 9.545 3,177 -0.01(-0.08%)
Jun 06, 2011 9.790 9.832 9.506 9.552 10,797 -0.13(-1.32%)
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.