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 30, 2010	7.808	8.166	7.808	8.159	12,250	+0.31(+3.98%)
Sep 29, 2010	8.198	8.198	7.824	7.847	24,085	-0.37(-4.47%)
Sep 28, 2010	8.394	8.433	8.206	8.214	8,233	-0.22(-2.59%)
Sep 27, 2010	8.331	8.589	8.261	8.433	22,438	+0.15(+1.79%)
Sep 24, 2010	8.355	8.355	8.191	8.284	23,430	-0.03(-0.38%)
Sep 23, 2010	8.003	8.316	7.917	8.316	32,669	+0.22(+2.70%)
Sep 22, 2010	7.995	8.097	7.597	8.097	21,639	+0.07(+0.88%)
Sep 21, 2010	7.722	8.081	7.675	8.027	256	+0.30(+3.84%)
Sep 20, 2010	7.558	7.738	7.324	7.730	47,176	+0.05(+0.71%)
Sep 17, 2010	7.675	7.683	7.254	7.675	17,630	+0.38(+5.25%)
Sep 15, 2010	7.254	7.418	7.183	7.293	11,521	+0.02(+0.21%)
Sep 14, 2010	7.168	7.277	7.144	7.277	12,935	+0.16(+2.31%)
Sep 13, 2010	7.019	7.238	7.019	7.113	6,659	+0.07(+1.00%)
Sep 10, 2010	6.973	7.043	6.973	7.043	9,317	+0.14(+2.04%)
Sep 09, 2010	6.731	6.902	6.731	6.902	13,506	+0.11(+1.61%)
Sep 08, 2010	6.824	6.824	6.793	6.793	1,422	-0.04(-0.57%)
Sep 07, 2010	7.150	7.151	6.832	6.832	15,316	-0.30(-4.24%)
Sep 03, 2010	7.095	7.223	7.095	7.134	16,764	+0.23(+3.31%)
Sep 02, 2010	7.134	7.278	6.801	6.905	14,761	-0.21(-3.00%)

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.