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 29, 2017	8.946	9.027	8.501	8.798	7,089	+0.00(+0.00%)
Sep 28, 2017	9.094	9.094	8.798	8.798	3,309	-0.30(-3.26%)
Sep 27, 2017	9.061	9.243	8.946	9.094	6,281	-0.02(-0.27%)
Sep 26, 2017	8.748	9.292	8.748	9.119	22,482	+0.42(+4.83%)
Sep 25, 2017	8.600	8.897	8.551	8.699	8,420	+0.15(+1.73%)
Sep 22, 2017	8.254	8.627	7.962	8.551	6,924	+0.10(+1.17%)
Sep 21, 2017	8.847	8.941	8.452	8.452	31,968	-0.51(-5.67%)
Sep 20, 2017	8.897	9.094	8.649	8.960	25,782	-0.04(-0.39%)
Sep 19, 2017	8.205	9.058	8.160	8.995	26,942	+0.74(+8.98%)
Sep 18, 2017	7.859	8.402	7.859	8.254	21,633	+0.54(+7.05%)
Sep 15, 2017	7.808	7.808	7.662	7.710	21,199	+0.05(+0.64%)
Sep 14, 2017	7.271	7.808	7.271	7.662	22,308	+0.34(+4.67%)
Sep 13, 2017	7.418	7.498	7.320	7.320	19,742	+0.00(+0.00%)
Sep 12, 2017	7.174	7.369	7.174	7.320	9,901	+0.20(+2.74%)
Sep 11, 2017	7.222	7.222	7.027	7.125	8,056	+0.15(+2.10%)
Sep 08, 2017	7.076	7.125	6.881	6.978	6,435	-0.15(-2.05%)
Sep 07, 2017	7.076	7.125	6.978	7.125	6,126	+0.12(+1.65%)
Sep 06, 2017	7.125	7.174	6.978	7.009	22,499	-0.12(-1.63%)
Sep 05, 2017	7.210	7.222	7.125	7.125	6,020	-0.05(-0.68%)

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.