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 (%)
Nov 30, 2009 7.687 7.779 7.205 7.220 5,134 -0.52(-6.73%)
Nov 27, 2009 7.787 7.935 7.733 7.741 3,037 -0.23(-2.88%)
Nov 25, 2009 7.994 7.994 7.657 7.971 6,442 +0.10(+1.27%)
Nov 24, 2009 7.833 7.871 7.588 7.871 5,635 +0.02(+0.20%)
Nov 23, 2009 7.695 7.856 7.473 7.856 16,910 +0.16(+2.09%)
Nov 20, 2009 7.457 7.695 7.397 7.695 3,144 +0.22(+2.97%)
Nov 19, 2009 7.664 7.664 7.358 7.473 8,513 -0.21(-2.79%)
Nov 18, 2009 7.971 7.971 7.480 7.687 61,956 -0.05(-0.59%)
Nov 17, 2009 7.595 8.316 7.404 7.733 92,643 +0.11(+1.41%)
Nov 16, 2009 7.649 7.672 7.358 7.626 29,198 -0.04(-0.50%)
Nov 13, 2009 7.664 7.787 7.641 7.664 4,697 +0.00(+0.00%)
Nov 12, 2009 7.664 7.672 7.557 7.664 13,727 -0.06(-0.71%)
Nov 11, 2009 7.902 7.902 7.626 7.720 9,833 -0.18(-2.31%)
Nov 10, 2009 8.040 8.040 7.848 7.902 3,000 -0.20(-2.46%)
Nov 09, 2009 7.848 8.239 7.848 8.101 8,916 +0.20(+2.52%)
Nov 06, 2009 7.749 7.956 7.749 7.902 6,001 +0.22(+2.89%)
Nov 05, 2009 7.634 8.094 7.634 7.680 9,446 -0.07(-0.89%)
Nov 04, 2009 7.266 7.772 7.151 7.749 14,680 +0.21(+2.74%)
Nov 03, 2009 7.243 7.542 7.120 7.542 15,224 -0.17(-2.18%)
Nov 02, 2009 7.856 7.864 7.542 7.710 6,022 -0.15(-1.86%)
Oct 30, 2009 7.856 8.055 7.856 7.856 15,886 -0.15(-1.91%)
Oct 29, 2009 8.239 8.308 8.009 8.009 7,523 -0.15(-1.89%)
Oct 28, 2009 8.438 8.461 8.109 8.163 12,042 -0.34(-3.96%)
Oct 27, 2009 8.791 8.791 8.337 8.500 11,854 -0.31(-3.56%)
Oct 26, 2009 8.898 8.962 8.507 8.814 24,805 -0.17(-1.88%)
Oct 23, 2009 8.933 9.001 8.933 8.983 10,477 +0.18(+2.09%)
Oct 22, 2009 8.799 8.875 8.530 8.799 13,168 +0.06(+0.70%)
Oct 21, 2009 8.239 8.814 8.140 8.737 22,930 +0.40(+4.78%)
Oct 20, 2009 8.500 8.546 8.293 8.339 33,589 -0.13(-1.59%)
Oct 19, 2009 8.193 8.484 7.749 8.474 19,942 +0.27(+3.33%)
Oct 16, 2009 8.416 8.416 8.155 8.201 5,505 -0.06(-0.74%)
Oct 15, 2009 8.377 8.546 8.187 8.262 29,969 -0.11(-1.37%)
Oct 14, 2009 8.653 8.653 8.117 8.377 8,379 +0.17(+2.05%)
Oct 13, 2009 8.032 8.239 7.818 8.209 9,909 +0.03(+0.37%)
Oct 12, 2009 8.002 8.232 7.948 8.178 7,063 +0.04(+0.47%)
Oct 09, 2009 7.979 8.147 7.894 8.140 10,992 +0.17(+2.12%)
Oct 08, 2009 8.009 8.055 7.856 7.971 7,423 -0.03(-0.38%)
Oct 07, 2009 7.979 8.117 7.902 8.002 9,390 -0.07(-0.85%)
Oct 06, 2009 7.864 8.177 7.672 8.071 7,469 +0.15(+1.94%)
Oct 05, 2009 7.664 8.124 7.664 7.917 12,940 +0.25(+3.20%)
Oct 02, 2009 7.519 7.749 7.281 7.672 24,800 +0.02(+0.20%)
Oct 01, 2009 7.994 7.994 7.572 7.657 13,274 -0.31(-3.94%)
Sep 30, 2009 7.902 8.108 7.465 7.971 18,618 +0.02(+0.29%)
Sep 29, 2009 7.480 8.155 7.130 7.948 43,708 +0.46(+6.14%)
Sep 28, 2009 7.749 7.749 7.473 7.488 17,628 +0.12(+1.67%)
Sep 25, 2009 8.285 8.339 7.151 7.365 44,030 -0.87(-10.61%)
Sep 24, 2009 8.124 8.354 8.079 8.239 21,890 +0.09(+1.13%)
Sep 23, 2009 8.032 8.166 8.032 8.147 6,274 +0.16(+2.02%)
Sep 22, 2009 8.048 8.048 7.933 7.986 4,398 -0.08(-0.95%)
Sep 21, 2009 7.933 8.278 7.833 8.063 17,210 +0.13(+1.64%)
Sep 18, 2009 8.115 8.308 7.902 7.933 25,602 -0.15(-1.90%)
Sep 17, 2009 7.971 8.186 7.879 8.086 7,538 +0.18(+2.23%)
Sep 16, 2009 7.825 7.940 7.672 7.910 6,754 +0.04(+0.56%)
Sep 15, 2009 7.994 8.124 7.710 7.866 15,663 -0.18(-2.26%)
Sep 14, 2009 8.201 8.201 7.986 8.048 6,398 -0.20(-2.42%)
Sep 11, 2009 8.239 8.370 8.101 8.247 15,056 -0.05(-0.55%)
Sep 10, 2009 8.178 8.319 7.795 8.293 9,524 +0.13(+1.60%)
Sep 09, 2009 8.239 8.370 7.833 8.163 42,638 -0.09(-1.11%)
Sep 08, 2009 7.795 8.568 7.664 8.255 42,439 +0.59(+7.70%)
Sep 04, 2009 7.419 7.684 7.327 7.664 24,120 +0.15(+2.04%)
Sep 03, 2009 7.365 7.511 7.243 7.511 17,551 +0.15(+2.08%)
Sep 02, 2009 7.113 7.419 7.113 7.358 32,683 +0.13(+1.80%)
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.