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

L.S. Starrett Company (NY: SCX )

16.14 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2022 7.415 7.740 7.405 7.740 26,152 +0.43(+5.88%)
May 27, 2022 7.250 7.420 7.250 7.310 6,140 -0.11(-1.48%)
May 26, 2022 7.300 7.519 7.120 7.420 21,124 +0.10(+1.37%)
May 25, 2022 7.270 7.400 7.210 7.320 3,456 +0.10(+1.39%)
May 24, 2022 7.330 7.356 7.060 7.220 18,211 +0.01(+0.21%)
May 23, 2022 7.250 7.391 7.195 7.205 6,846 +0.05(+0.77%)
May 20, 2022 7.856 7.856 7.109 7.150 10,080 -0.22(-2.99%)
May 19, 2022 7.530 7.530 7.310 7.370 6,200 +0.01(+0.14%)
May 18, 2022 7.770 7.770 7.350 7.360 11,549 -0.54(-6.84%)
May 17, 2022 7.400 7.940 7.390 7.900 22,083 +0.55(+7.48%)
May 16, 2022 7.618 7.618 7.290 7.350 9,228 -0.29(-3.80%)
May 13, 2022 7.720 7.743 7.510 7.640 10,307 +0.05(+0.66%)
May 12, 2022 7.770 7.900 7.590 7.590 6,978 -0.06(-0.79%)
May 11, 2022 7.520 7.950 7.519 7.650 24,982 -0.04(-0.51%)
May 10, 2022 7.670 7.850 7.600 7.690 31,966 +0.19(+2.53%)
May 09, 2022 7.320 7.500 7.050 7.500 54,227 +1.01(+15.56%)
May 06, 2022 6.470 6.600 6.450 6.490 8,391 -0.21(-3.13%)
May 05, 2022 6.540 6.720 6.350 6.700 4,699 +0.11(+1.67%)
May 04, 2022 6.410 6.650 6.260 6.590 10,305 +0.19(+2.97%)
May 03, 2022 6.600 6.777 6.400 6.400 23,334 -0.23(-3.47%)
May 02, 2022 6.870 6.870 6.610 6.630 4,483 -0.08(-1.19%)
Apr 29, 2022 6.600 6.940 6.600 6.710 18,808 +0.09(+1.31%)
Apr 28, 2022 6.800 6.800 6.510 6.623 37,334 -0.13(-1.91%)
Apr 27, 2022 6.850 6.896 6.752 6.752 4,472 -0.23(-3.27%)
Apr 26, 2022 7.000 7.000 6.860 6.980 2,009 +0.00(+0.00%)
Apr 25, 2022 6.843 7.000 6.843 6.980 3,969 +0.08(+1.16%)
Apr 22, 2022 7.000 7.046 6.860 6.900 2,982 -0.11(-1.57%)
Apr 21, 2022 7.040 7.215 7.010 7.010 6,134 +0.00(+0.00%)
Apr 20, 2022 7.000 7.190 7.000 7.010 6,054 -0.18(-2.51%)
Apr 19, 2022 7.035 7.195 6.870 7.190 5,694 +0.21(+2.94%)
Apr 18, 2022 7.080 7.080 6.830 6.985 2,936 -0.10(-1.37%)
Apr 14, 2022 7.050 7.100 6.975 7.082 2,777 +0.10(+1.46%)
Apr 13, 2022 6.820 7.070 6.780 6.980 11,712 +0.05(+0.72%)
Apr 12, 2022 7.020 7.200 6.795 6.930 28,917 -0.11(-1.56%)
Apr 11, 2022 7.010 7.256 7.010 7.040 15,563 -0.19(-2.63%)
Apr 08, 2022 7.500 7.500 7.210 7.230 8,005 -0.14(-1.90%)
Apr 07, 2022 7.490 7.490 7.370 7.370 3,875 +0.00(+0.00%)
Apr 06, 2022 7.350 7.675 7.350 7.370 17,895 -0.09(-1.26%)
Apr 05, 2022 7.520 7.660 7.363 7.464 6,071 -0.01(-0.08%)
Apr 04, 2022 7.540 7.540 7.300 7.470 11,233 -0.06(-0.80%)
Apr 01, 2022 7.950 7.950 7.380 7.530 58,686 -0.16(-2.08%)
Mar 31, 2022 7.580 7.760 7.550 7.690 2,947 +0.07(+0.92%)
Mar 30, 2022 7.570 7.690 7.550 7.620 5,923 +0.00(+0.00%)
Mar 29, 2022 7.590 7.790 7.562 7.620 38,945 +0.06(+0.79%)
Mar 28, 2022 7.840 7.870 7.560 7.560 6,076 -0.32(-4.06%)
Mar 25, 2022 8.080 8.082 7.500 7.880 8,540 +0.03(+0.38%)
Mar 24, 2022 8.230 8.230 7.750 7.850 12,104 -0.30(-3.68%)
Mar 23, 2022 7.590 8.250 7.590 8.150 36,273 +0.45(+5.84%)
Mar 22, 2022 7.400 7.750 7.383 7.700 50,009 +0.30(+4.05%)
Mar 21, 2022 7.320 7.400 7.250 7.400 28,055 +0.15(+2.07%)
Mar 18, 2022 7.150 7.500 7.109 7.250 11,347 +0.12(+1.68%)
Mar 17, 2022 7.120 7.200 6.900 7.130 38,185 +0.05(+0.71%)
Mar 16, 2022 7.230 7.232 7.050 7.080 8,286 -0.04(-0.56%)
Mar 15, 2022 7.070 7.300 7.050 7.120 16,713 -0.05(-0.70%)
Mar 14, 2022 7.210 7.270 7.060 7.170 4,571 +0.02(+0.28%)
Mar 11, 2022 7.210 7.290 7.150 7.150 4,428 -0.09(-1.24%)
Mar 10, 2022 7.300 7.300 7.160 7.240 1,855 -0.02(-0.28%)
Mar 09, 2022 7.120 7.320 7.120 7.260 14,283 +0.14(+1.97%)
Mar 08, 2022 7.160 7.190 6.950 7.120 14,154 -0.03(-0.42%)
Mar 07, 2022 7.200 7.340 7.100 7.150 22,559 -0.10(-1.38%)
Mar 04, 2022 7.250 7.320 7.201 7.250 31,241 -0.02(-0.28%)
Mar 03, 2022 7.300 7.307 7.165 7.270 25,748 +0.06(+0.83%)
Mar 02, 2022 7.200 7.280 7.090 7.210 9,483 +0.02(+0.28%)
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.