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, 2013	9.761	9.761	9.286	9.502	10,068	-0.26(-2.65%)
Sep 27, 2013	9.838	9.873	9.761	9.761	8,800	-0.02(-0.18%)
Sep 26, 2013	9.933	9.933	9.778	9.778	6,992	-0.10(-0.96%)
Sep 25, 2013	9.951	10.03	9.761	9.873	7,145	-0.16(-1.55%)
Sep 24, 2013	10.19	10.19	9.943	10.03	12,596	-0.14(-1.36%)
Sep 23, 2013	9.631	10.17	9.631	10.17	10,628	+0.54(+5.56%)
Sep 20, 2013	9.674	9.683	9.510	9.631	9,314	+0.07(+0.72%)
Sep 19, 2013	9.510	9.666	9.510	9.562	6,387	+0.10(+1.00%)
Sep 18, 2013	9.493	9.493	9.260	9.467	31,337	-0.03(-0.36%)
Sep 17, 2013	9.640	9.830	9.147	9.502	45,976	-0.03(-0.27%)
Sep 16, 2013	9.813	9.821	9.355	9.527	10,377	-0.23(-2.39%)
Sep 13, 2013	9.139	9.985	9.139	9.761	19,643	+0.54(+5.90%)
Sep 12, 2013	8.985	9.217	8.985	9.217	4,730	+0.24(+2.67%)
Sep 11, 2013	8.968	8.985	8.840	8.977	6,132	+0.15(+1.75%)
Sep 10, 2013	8.900	8.968	8.823	8.823	9,397	-0.15(-1.62%)
Sep 09, 2013	8.934	8.968	8.900	8.968	6,671	-0.02(-0.19%)
Sep 06, 2013	9.054	9.054	8.895	8.985	2,775	-0.03(-0.28%)
Sep 05, 2013	9.011	9.082	9.011	9.011	4,217	-0.11(-1.22%)
Sep 04, 2013	9.011	9.157	9.011	9.122	6,867	+0.03(+0.28%)

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.