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, 2019	5.700	5.899	5.630	5.800	47,545	+0.12(+2.11%)
Sep 27, 2019	5.780	5.990	5.590	5.680	64,800	+0.15(+2.81%)
Sep 26, 2019	5.360	5.580	5.360	5.525	70,655	+0.23(+4.25%)
Sep 25, 2019	5.250	5.420	5.250	5.300	56,266	+0.05(+0.95%)
Sep 24, 2019	5.370	5.425	5.230	5.250	17,592	-0.20(-3.67%)
Sep 23, 2019	5.450	5.450	5.280	5.450	19,230	+0.02(+0.37%)
Sep 20, 2019	5.420	5.503	5.250	5.430	36,700	-0.03(-0.55%)
Sep 19, 2019	5.500	5.500	5.430	5.460	18,968	-0.04(-0.73%)
Sep 18, 2019	5.450	5.500	5.360	5.500	19,772	+0.09(+1.66%)
Sep 17, 2019	5.540	5.560	5.410	5.410	18,391	-0.08(-1.46%)
Sep 16, 2019	5.700	5.760	5.490	5.490	15,340	-0.17(-3.00%)
Sep 13, 2019	5.660	5.660	5.500	5.660	20,100	+0.10(+1.80%)
Sep 12, 2019	5.540	5.660	5.490	5.560	23,909	-0.02(-0.36%)
Sep 11, 2019	5.580	5.580	5.500	5.580	9,868	+0.10(+1.82%)
Sep 10, 2019	5.660	5.673	5.430	5.480	19,574	-0.12(-2.14%)
Sep 09, 2019	5.620	5.652	5.450	5.600	12,243	+0.08(+1.45%)
Sep 06, 2019	5.530	5.740	5.440	5.520	28,800	-0.02(-0.36%)
Sep 05, 2019	5.540	5.730	5.500	5.540	12,537	+0.02(+0.43%)
Sep 04, 2019	5.450	5.550	5.440	5.516	6,122	+0.07(+1.22%)

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.