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 (%)
Jan 31, 2011 9.447 9.832 9.447 9.832 21,213 +0.43(+4.60%)
Jan 28, 2011 9.557 9.565 9.314 9.400 17,242 -0.09(-0.91%)
Jan 27, 2011 9.314 9.699 9.270 9.487 50,211 +0.19(+2.03%)
Jan 26, 2011 9.235 9.432 9.235 9.298 15,631 +0.02(+0.17%)
Jan 25, 2011 9.235 9.431 9.235 9.282 2,164 -0.06(-0.67%)
Jan 24, 2011 9.164 9.471 9.164 9.345 9,964 +0.00(+0.02%)
Jan 21, 2011 9.274 9.399 9.259 9.344 1,781 +0.13(+1.43%)
Jan 20, 2011 9.274 9.337 9.035 9.211 17,175 +0.08(+0.86%)
Jan 19, 2011 9.432 9.534 9.039 9.133 22,523 -0.46(-4.75%)
Jan 18, 2011 9.707 9.825 9.502 9.589 17,390 -0.13(-1.29%)
Jan 14, 2011 9.455 9.730 9.455 9.714 22,142 +0.11(+1.11%)
Jan 13, 2011 9.196 9.683 9.196 9.608 10,205 +0.45(+4.93%)
Jan 12, 2011 9.455 9.518 9.156 9.156 17,918 -0.24(-2.51%)
Jan 11, 2011 9.667 9.667 9.353 9.392 19,747 -0.28(-2.92%)
Jan 10, 2011 9.565 9.675 9.353 9.675 13,858 +0.24(+2.58%)
Jan 07, 2011 9.384 9.432 9.384 9.432 3,227 +0.08(+0.84%)
Jan 06, 2011 9.353 9.549 9.267 9.353 31,175 +0.04(+0.42%)
Jan 05, 2011 9.211 9.432 8.992 9.314 21,586 +0.16(+1.72%)
Jan 04, 2011 9.141 9.274 8.946 9.156 18,664 +0.00(+0.00%)
Jan 03, 2011 9.282 9.353 9.156 9.156 13,947 -0.02(-0.26%)
Dec 31, 2010 9.243 9.345 9.180 9.180 5,540 -0.06(-0.68%)
Dec 30, 2010 9.117 9.345 9.117 9.243 13,947 +0.28(+3.16%)
Dec 29, 2010 8.991 9.078 8.944 8.960 10,533 -0.12(-1.30%)
Dec 28, 2010 9.196 9.196 9.070 9.078 4,100 -0.01(-0.09%)
Dec 27, 2010 9.094 9.183 9.039 9.086 4,385 +0.02(+0.17%)
Dec 23, 2010 9.078 9.219 8.991 9.070 11,743 +0.05(+0.52%)
Dec 22, 2010 9.015 9.039 8.881 9.023 22,181 +0.09(+0.97%)
Dec 21, 2010 8.803 9.003 8.787 8.936 7,119 +0.25(+2.90%)
Dec 20, 2010 8.528 8.693 8.528 8.685 5,018 +0.22(+2.60%)
Dec 17, 2010 8.630 8.748 8.465 8.465 13,868 -0.02(-0.28%)
Dec 16, 2010 8.315 8.512 8.292 8.488 6,959 +0.14(+1.69%)
Dec 15, 2010 8.339 8.504 8.339 8.347 4,206 +0.02(+0.28%)
Dec 14, 2010 8.716 8.724 8.253 8.323 21,081 -0.51(-5.78%)
Dec 13, 2010 8.834 8.999 8.834 8.834 7,941 +0.09(+1.02%)
Dec 10, 2010 8.740 8.787 8.693 8.745 7,723 +0.03(+0.32%)
Dec 09, 2010 9.211 9.251 8.591 8.716 17,251 -0.44(-4.81%)
Dec 08, 2010 9.538 9.628 9.094 9.156 23,259 -0.37(-3.88%)
Dec 07, 2010 9.916 10.06 9.526 9.526 21,838 -0.22(-2.24%)
Dec 06, 2010 9.292 9.745 9.292 9.745 22,007 +0.37(+3.99%)
Dec 03, 2010 9.245 9.381 9.245 9.370 20,563 +0.13(+1.45%)
Dec 02, 2010 9.253 9.338 9.221 9.237 10,352 -0.05(-0.59%)
Dec 01, 2010 9.370 9.494 9.292 9.292 14,269 -0.08(-0.83%)
Nov 30, 2010 9.370 9.479 9.370 9.370 8,702 -0.06(-0.66%)
Nov 29, 2010 9.370 9.432 9.206 9.432 30,036 +0.05(+0.58%)
Nov 26, 2010 9.370 9.445 9.370 9.378 2,273 -0.04(-0.41%)
Nov 24, 2010 9.643 9.417 9.417 9.417 7,337 -0.05(-0.50%)
Nov 23, 2010 9.526 9.526 9.370 9.463 23,868 +0.02(+0.17%)
Nov 22, 2010 9.175 9.541 9.167 9.448 38,850 +0.43(+4.76%)
Nov 19, 2010 9.057 9.065 8.823 9.018 8,632 -0.06(-0.69%)
Nov 18, 2010 9.260 9.362 8.956 9.081 9,413 -0.16(-1.69%)
Nov 17, 2010 9.198 9.307 9.159 9.237 13,071 -0.08(-0.84%)
Nov 16, 2010 9.385 9.385 9.057 9.315 15,244 -0.11(-1.16%)
Nov 15, 2010 9.370 9.502 9.370 9.424 15,850 +0.04(+0.42%)
Nov 12, 2010 9.627 9.745 9.385 9.385 21,568 -0.22(-2.28%)
Nov 11, 2010 9.417 9.604 9.417 9.604 6,821 +0.01(+0.08%)
Nov 10, 2010 9.604 9.627 9.385 9.596 39,202 +0.00(+0.00%)
Nov 09, 2010 9.526 9.627 9.487 9.596 11,632 -0.02(-0.24%)
Nov 08, 2010 9.588 9.627 9.370 9.620 17,082 +0.08(+0.82%)
Nov 05, 2010 9.214 9.573 9.183 9.541 22,707 +0.33(+3.56%)
Nov 04, 2010 9.362 9.417 9.065 9.214 10,085 -0.18(-1.91%)
Nov 03, 2010 9.374 9.417 9.299 9.393 7,873 -0.01(-0.08%)
Nov 02, 2010 9.385 9.424 8.964 9.401 86,811 +0.05(+0.50%)
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.