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

L.S. Starrett Company (NY: SCX )

16.12 -0.02 (-0.12%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 13, 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 (%)
Oct 29, 2010 9.050 9.284 9.042 9.104 12,647 +0.06(+0.69%)
Oct 28, 2010 9.096 9.354 9.042 9.042 5,475 -0.12(-1.36%)
Oct 27, 2010 9.190 9.456 9.074 9.167 13,469 -0.03(-0.34%)
Oct 25, 2010 9.229 9.378 9.151 9.198 16,726 +0.08(+0.86%)
Oct 22, 2010 9.112 9.159 9.065 9.120 6,121 -0.01(-0.09%)
Oct 21, 2010 9.073 9.159 9.073 9.128 20,673 +0.03(+0.34%)
Oct 20, 2010 9.011 9.096 8.972 9.096 18,920 +0.08(+0.87%)
Oct 19, 2010 8.940 9.096 8.823 9.018 28,111 -0.04(-0.43%)
Oct 18, 2010 8.784 9.120 8.589 9.057 41,013 +0.25(+2.84%)
Oct 15, 2010 8.441 8.815 8.441 8.808 22,394 +0.30(+3.48%)
Oct 14, 2010 8.542 8.605 8.495 8.512 6,652 +0.02(+0.21%)
Oct 13, 2010 8.355 8.558 8.355 8.494 28,189 +0.05(+0.54%)
Oct 12, 2010 8.542 8.542 8.347 8.448 20,761 -0.19(-2.17%)
Oct 11, 2010 8.292 8.745 8.292 8.636 31,399 +0.44(+5.33%)
Oct 08, 2010 8.198 8.323 8.198 8.198 5,900 -0.07(-0.85%)
Oct 07, 2010 8.323 8.323 8.089 8.269 2,945 -0.05(-0.56%)
Oct 06, 2010 8.511 8.554 8.269 8.316 15,086 -0.17(-2.02%)
Oct 05, 2010 8.565 8.792 8.398 8.487 26,850 -0.03(-0.37%)
Oct 04, 2010 8.448 8.581 8.433 8.519 6,028 +0.10(+1.21%)
Oct 01, 2010 8.417 8.550 8.175 8.417 20,290 +0.26(+3.16%)
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%)
Sep 01, 2010 7.026 7.220 6.863 7.119 17,209 +0.17(+2.46%)
Aug 31, 2010 6.971 6.979 6.948 6.948 2,109 +0.06(+0.90%)
Aug 30, 2010 6.894 6.894 6.840 6.886 2,835 -0.09(-1.22%)
Aug 27, 2010 6.971 6.988 6.785 6.971 23,276 +0.26(+3.93%)
Aug 26, 2010 6.793 6.917 6.692 6.708 6,197 -0.09(-1.26%)
Aug 25, 2010 6.964 6.964 6.785 6.793 128 -0.26(-3.63%)
Aug 24, 2010 7.049 7.049 7.018 7.049 1,613 -0.17(-2.36%)
Aug 23, 2010 7.483 7.600 7.220 7.220 8,833 -0.18(-2.47%)
Aug 20, 2010 7.095 7.452 7.088 7.403 5,042 +0.27(+3.76%)
Aug 19, 2010 7.150 7.165 7.064 7.134 4,467 -0.01(-0.11%)
Aug 18, 2010 6.971 7.142 6.816 7.142 14,989 +0.09(+1.21%)
Aug 17, 2010 7.033 7.057 6.824 7.057 13,524 -0.04(-0.55%)
Aug 16, 2010 7.095 7.100 7.010 7.095 4,384 +0.00(+0.00%)
Aug 13, 2010 7.095 7.111 6.785 7.095 14,294 +0.15(+2.12%)
Aug 12, 2010 7.444 7.452 6.940 6.948 15,580 -0.26(-3.66%)
Aug 11, 2010 7.592 7.592 7.212 7.212 3,542 -0.42(-5.49%)
Aug 10, 2010 7.444 7.631 7.367 7.631 6,705 +0.16(+2.07%)
Aug 09, 2010 7.475 7.475 7.475 7.475 386 +0.03(+0.42%)
Aug 06, 2010 7.444 7.623 7.444 7.444 2,078 -0.19(-2.44%)
Aug 05, 2010 7.382 7.631 7.382 7.631 15,371 +0.33(+4.46%)
Aug 04, 2010 7.406 7.475 7.289 7.305 3,223 -0.17(-2.28%)
Aug 03, 2010 7.421 7.475 7.375 7.475 4,384 +0.03(+0.42%)
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.