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

L.S. Starrett Company (NY: SCX )

16.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2016 8.789 8.799 8.610 8.610 4,794 -0.09(-1.09%)
Oct 31, 2016 8.657 8.799 8.657 8.704 8,583 -0.05(-0.54%)
Oct 28, 2016 9.130 9.130 8.751 8.751 4,251 -0.28(-3.14%)
Oct 27, 2016 8.941 9.130 8.917 9.035 3,902 +0.14(+1.60%)
Oct 26, 2016 8.988 8.988 8.751 8.893 6,583 -0.14(-1.57%)
Oct 25, 2016 9.272 9.319 9.035 9.035 8,622 -0.24(-2.55%)
Oct 24, 2016 9.366 9.414 9.268 9.272 2,231 -0.05(-0.51%)
Oct 21, 2016 9.272 9.409 9.272 9.319 1,083 -0.19(-1.99%)
Oct 20, 2016 9.224 9.508 9.224 9.508 4,146 +0.34(+3.70%)
Oct 19, 2016 9.130 9.254 9.083 9.169 2,759 -0.01(-0.09%)
Oct 18, 2016 9.272 9.319 9.177 9.177 3,727 +0.00(+0.00%)
Oct 17, 2016 9.414 9.461 9.177 9.177 6,997 -0.33(-3.48%)
Oct 14, 2016 9.390 9.556 9.390 9.508 3,792 +0.14(+1.52%)
Oct 13, 2016 9.272 9.461 9.224 9.366 2,716 +0.24(+2.59%)
Oct 12, 2016 9.177 9.319 9.035 9.130 6,521 +0.05(+0.52%)
Oct 11, 2016 9.224 9.319 9.035 9.083 8,222 -0.05(-0.52%)
Oct 10, 2016 9.224 9.224 9.104 9.130 13,827 -0.22(-2.33%)
Oct 07, 2016 9.347 9.376 9.272 9.347 2,465 +0.00(+0.00%)
Oct 06, 2016 9.423 9.537 9.347 9.347 15,974 -0.07(-0.70%)
Oct 05, 2016 9.366 9.516 9.366 9.414 5,286 +0.11(+1.22%)
Oct 04, 2016 9.470 9.612 9.300 9.300 3,370 -0.15(-1.60%)
Oct 03, 2016 9.417 9.546 9.395 9.452 10,712 +0.16(+1.73%)
Sep 30, 2016 9.452 9.452 9.272 9.291 6,014 -0.16(-1.70%)
Sep 29, 2016 9.603 9.603 9.414 9.452 3,459 -0.07(-0.70%)
Sep 28, 2016 9.423 9.527 9.158 9.518 8,908 +0.08(+0.80%)
Sep 27, 2016 9.414 9.565 9.376 9.442 9,338 -0.04(-0.40%)
Sep 26, 2016 9.461 9.593 9.461 9.480 13,003 -0.04(-0.40%)
Sep 23, 2016 9.518 9.556 9.518 9.518 2,619 +0.00(+0.00%)
Sep 22, 2016 9.434 9.602 9.395 9.518 7,132 +0.16(+1.72%)
Sep 21, 2016 9.310 9.433 9.112 9.357 7,919 -0.07(-0.70%)
Sep 20, 2016 9.272 9.423 9.153 9.423 11,527 +0.20(+2.15%)
Sep 19, 2016 9.272 9.272 8.781 9.224 15,634 -0.05(-0.51%)
Sep 16, 2016 9.224 9.395 9.177 9.272 5,653 +0.11(+1.24%)
Sep 15, 2016 9.431 9.434 9.149 9.158 17,656 -0.22(-2.30%)
Sep 14, 2016 9.458 9.636 9.364 9.374 13,285 -0.05(-0.50%)
Sep 13, 2016 9.898 9.898 9.411 9.420 8,319 -0.42(-4.28%)
Sep 12, 2016 10.02 10.09 9.832 9.842 11,717 -0.20(-1.96%)
Sep 09, 2016 10.20 10.20 10.04 10.04 2,392 -0.18(-1.74%)
Sep 08, 2016 10.08 10.31 10.08 10.22 5,496 +0.05(+0.46%)
Sep 07, 2016 10.24 10.68 10.11 10.17 14,760 +0.00(+0.00%)
Sep 06, 2016 10.12 10.30 10.12 10.17 8,755 +0.00(+0.00%)
Sep 02, 2016 10.46 10.17 10.17 10.17 11,212 -0.27(-2.63%)
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.