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 (%)
Sep 28, 2007	14.56	14.93	14.49	14.79	15,265	+0.30(+2.06%)
Sep 27, 2007	14.00	14.50	14.00	14.49	12,786	+0.41(+2.94%)
Sep 26, 2007	14.18	14.20	13.66	14.08	12,134	-0.25(-1.76%)
Sep 25, 2007	14.15	14.42	14.03	14.33	12,134	+0.23(+1.63%)
Sep 24, 2007	13.60	14.18	13.60	14.10	25,833	+0.41(+3.02%)
Sep 21, 2007	13.11	13.85	13.11	13.69	10,698	+0.60(+4.57%)
Sep 20, 2007	13.48	14.15	12.59	13.09	83,633	-0.41(-3.06%)
Sep 19, 2007	13.11	13.54	13.11	13.50	15,656	+0.49(+3.77%)
Sep 18, 2007	12.76	13.20	12.45	13.01	64,323	+0.67(+5.47%)
Sep 17, 2007	12.35	12.53	12.30	12.34	22,963	-0.01(-0.06%)
Sep 14, 2007	12.07	12.35	12.07	12.35	6,393	+0.38(+3.14%)
Sep 13, 2007	11.94	12.14	11.90	11.97	8,350	-0.05(-0.45%)
Sep 12, 2007	12.15	12.25	11.93	12.03	14,743	-0.15(-1.20%)
Sep 11, 2007	11.80	12.38	11.73	12.17	27,138	+0.35(+2.98%)
Sep 10, 2007	11.88	11.96	11.70	11.82	11,612	-0.34(-2.84%)
Sep 07, 2007	11.95	12.18	11.70	12.16	21,919	+0.21(+1.80%)
Sep 06, 2007	12.32	12.32	11.88	11.95	15,134	-0.34(-2.81%)
Sep 05, 2007	12.08	12.35	12.07	12.29	30,400	-0.08(-0.62%)

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.