Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L.S. Starrett Company (NY: SCX )

16.13 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.42 10.61 10.25 10.61 10,213 +0.10(+0.91%)
Jan 30, 2017 10.52 10.56 10.52 10.52 21,016 +0.00(+0.00%)
Jan 27, 2017 10.66 10.67 10.15 10.52 9,812 -0.14(-1.30%)
Jan 26, 2017 11.23 11.23 10.65 10.65 18,440 -0.67(-5.96%)
Jan 25, 2017 11.18 11.38 10.52 11.33 18,394 +0.29(+2.60%)
Jan 24, 2017 10.71 11.04 10.71 11.04 9,238 +0.43(+4.05%)
Jan 23, 2017 10.47 10.71 10.28 10.61 21,548 +0.14(+1.37%)
Jan 20, 2017 10.32 10.49 10.04 10.47 12,911 +0.14(+1.39%)
Jan 19, 2017 9.985 10.32 9.846 10.32 14,521 +0.33(+3.35%)
Jan 18, 2017 9.911 10.04 9.826 9.990 1,817 +0.16(+1.61%)
Jan 17, 2017 9.703 9.942 9.703 9.832 6,299 +0.13(+1.33%)
Jan 13, 2017 9.703 9.703 9.703 0 +0.05(+0.50%)
Jan 12, 2017 9.564 9.689 9.512 9.655 4,481 +0.05(+0.50%)
Jan 11, 2017 9.941 9.942 9.560 9.607 3,202 -0.38(-3.83%)
Jan 10, 2017 9.612 9.990 9.560 9.990 8,554 +0.43(+4.50%)
Jan 09, 2017 9.416 9.799 9.416 9.560 14,459 +0.19(+2.02%)
Jan 06, 2017 9.416 9.416 9.321 9.370 2,162 +0.00(+0.03%)
Jan 05, 2017 9.321 9.416 9.177 9.368 13,617 +0.14(+1.55%)
Jan 04, 2017 9.177 9.302 9.095 9.225 6,718 +0.08(+0.89%)
Jan 03, 2017 8.843 9.168 8.843 9.143 3,401 +0.25(+2.85%)
Dec 30, 2016 8.890 8.890 8.890 0 -0.27(-3.00%)
Dec 29, 2016 9.225 9.225 9.039 9.165 7,192 -0.06(-0.65%)
Dec 28, 2016 9.273 9.273 9.052 9.225 7,891 +0.14(+1.58%)
Dec 27, 2016 8.938 9.273 8.938 9.082 23,904 +0.05(+0.53%)
Dec 23, 2016 9.034 9.034 9.034 0 +0.24(+2.69%)
Dec 22, 2016 8.938 9.225 8.765 8.797 16,757 -0.28(-3.13%)
Dec 21, 2016 8.986 9.082 8.986 9.082 4,708 +0.10(+1.06%)
Dec 20, 2016 9.034 9.111 8.890 8.986 12,992 -0.14(-1.57%)
Dec 19, 2016 9.225 9.368 9.034 9.129 10,055 -0.14(-1.55%)
Dec 16, 2016 9.177 9.416 9.177 9.273 7,937 +0.10(+1.04%)
Dec 15, 2016 9.319 9.414 9.083 9.177 7,846 -0.09(-1.02%)
Dec 14, 2016 9.461 9.461 9.272 9.272 5,855 -0.28(-2.97%)
Dec 13, 2016 9.366 9.650 9.338 9.556 6,855 +0.09(+1.00%)
Dec 12, 2016 9.461 9.650 9.366 9.461 19,460 +0.05(+0.50%)
Dec 09, 2016 9.272 9.461 9.083 9.414 45,548 +0.09(+1.02%)
Dec 08, 2016 9.319 9.650 9.272 9.319 15,014 +0.00(+0.00%)
Dec 07, 2016 9.461 9.508 8.988 9.319 40,437 +0.14(+1.55%)
Dec 06, 2016 9.264 9.414 9.087 9.177 8,823 -0.11(-1.22%)
Dec 05, 2016 9.650 9.650 9.035 9.291 27,303 -0.41(-4.20%)
Dec 02, 2016 9.650 9.981 9.583 9.698 19,500 -0.14(-1.39%)
Dec 01, 2016 9.272 9.839 9.272 9.835 8,160 +0.47(+5.00%)
Nov 30, 2016 8.846 9.508 8.751 9.366 111,754 +0.71(+8.20%)
Nov 29, 2016 9.556 9.887 8.468 8.657 93,252 -1.04(-10.73%)
Nov 28, 2016 10.08 10.09 9.698 9.698 8,680 -0.62(-6.02%)
Nov 25, 2016 10.32 10.32 10.32 10.32 303 +0.48(+4.87%)
Nov 23, 2016 9.839 9.839 9.839 0 -0.00(-0.05%)
Nov 22, 2016 9.366 9.844 9.366 9.844 21,970 +0.62(+6.72%)
Nov 21, 2016 9.177 9.366 8.941 9.224 11,904 +0.19(+2.09%)
Nov 18, 2016 9.366 9.366 9.035 9.035 14,336 -0.38(-4.02%)
Nov 17, 2016 9.934 9.934 9.319 9.414 14,315 -0.73(-7.23%)
Nov 16, 2016 10.74 10.88 9.792 10.15 9,697 -0.45(-4.24%)
Nov 15, 2016 10.50 10.83 10.42 10.60 15,071 +0.09(+0.90%)
Nov 14, 2016 9.177 10.60 9.177 10.50 34,227 +1.32(+14.32%)
Nov 11, 2016 8.373 9.314 8.348 9.186 12,046 +0.86(+10.34%)
Nov 10, 2016 8.515 8.610 8.297 8.326 20,629 -0.09(-1.12%)
Nov 09, 2016 8.373 8.515 8.373 8.420 4,966 -0.05(-0.56%)
Nov 08, 2016 8.610 8.610 8.420 8.468 7,605 -0.28(-3.24%)
Nov 07, 2016 8.919 8.919 8.704 8.751 6,021 -0.09(-1.07%)
Nov 04, 2016 8.704 8.941 8.704 8.846 4,763 +0.28(+3.31%)
Nov 03, 2016 8.562 8.603 8.468 8.562 3,625 +0.00(+0.00%)
Nov 02, 2016 8.704 8.751 8.562 8.562 2,621 -0.05(-0.55%)
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.