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 (%)
Jul 29, 2011 10.15 10.18 10.00 10.18 8,232 +0.10(+0.95%)
Jul 28, 2011 10.42 10.42 10.06 10.09 58,439 -0.24(-2.32%)
Jul 27, 2011 10.18 10.47 10.14 10.33 31,372 +0.18(+1.73%)
Jul 26, 2011 9.952 10.24 9.920 10.15 18,895 +0.19(+1.92%)
Jul 25, 2011 9.769 9.960 9.769 9.960 15,614 +0.18(+1.79%)
Jul 22, 2011 9.960 9.960 9.785 9.785 4,150 -0.01(-0.12%)
Jul 21, 2011 9.769 9.960 9.769 9.797 17,410 +0.04(+0.45%)
Jul 20, 2011 9.849 9.849 9.729 9.753 14,631 -0.01(-0.08%)
Jul 19, 2011 9.362 9.825 9.362 9.761 32,754 +0.38(+4.06%)
Jul 18, 2011 9.211 9.449 9.211 9.380 11,654 +0.19(+2.12%)
Jul 15, 2011 9.338 9.338 9.171 9.185 5,266 +0.01(+0.16%)
Jul 14, 2011 9.179 9.569 9.147 9.171 25,733 +0.00(+0.00%)
Jul 13, 2011 9.171 9.179 9.043 9.171 9,514 +0.09(+0.97%)
Jul 12, 2011 8.963 9.242 8.931 9.083 10,761 +0.05(+0.53%)
Jul 11, 2011 8.987 9.035 8.876 9.035 14,593 +0.05(+0.53%)
Jul 08, 2011 8.955 9.035 8.955 8.987 2,324 +0.03(+0.36%)
Jul 07, 2011 8.868 9.083 8.820 8.955 43,088 +0.06(+0.72%)
Jul 06, 2011 8.955 8.955 8.820 8.892 4,439 -0.07(-0.80%)
Jul 05, 2011 8.294 8.979 8.294 8.963 15,188 +0.68(+8.18%)
Jul 01, 2011 8.110 8.294 8.110 8.286 11,035 +0.11(+1.37%)
Jun 30, 2011 8.262 8.270 8.174 8.174 20,214 -0.17(-2.01%)
Jun 29, 2011 8.325 8.437 8.262 8.341 8,142 +0.01(+0.10%)
Jun 28, 2011 8.325 8.397 8.262 8.333 12,753 -0.01(-0.10%)
Jun 27, 2011 8.453 8.525 8.270 8.341 15,390 -0.03(-0.38%)
Jun 24, 2011 8.333 8.421 8.270 8.373 21,020 -0.07(-0.85%)
Jun 23, 2011 8.389 8.636 8.278 8.445 23,960 +0.04(+0.47%)
Jun 22, 2011 8.413 8.485 8.309 8.405 3,229 -0.01(-0.09%)
Jun 21, 2011 8.254 8.437 8.254 8.413 5,772 +0.13(+1.60%)
Jun 20, 2011 8.281 8.281 8.281 8.281 12,516 -0.05(-0.63%)
Jun 17, 2011 8.413 8.413 8.262 8.333 12,512 -0.06(-0.67%)
Jun 16, 2011 8.565 8.676 8.365 8.389 7,349 -0.23(-2.68%)
Jun 15, 2011 8.732 8.804 8.509 8.620 9,388 -0.11(-1.28%)
Jun 14, 2011 8.772 8.780 8.708 8.732 12,033 +0.00(+0.00%)
Jun 13, 2011 8.884 8.909 8.732 8.732 10,809 -0.24(-2.67%)
Jun 10, 2011 9.235 9.274 8.955 8.971 9,970 -0.29(-3.10%)
Jun 09, 2011 9.394 9.394 9.131 9.258 5,927 -0.17(-1.78%)
Jun 08, 2011 9.576 9.576 9.394 9.426 10,738 -0.12(-1.24%)
Jun 07, 2011 9.537 9.545 9.489 9.545 3,177 -0.01(-0.08%)
Jun 06, 2011 9.790 9.832 9.506 9.552 10,797 -0.13(-1.32%)
Jun 03, 2011 9.568 9.782 9.568 9.680 8,304 +0.23(+2.38%)
May 24, 2011 9.442 9.473 9.402 9.455 3,236 +0.05(+0.48%)
May 23, 2011 9.592 9.592 9.371 9.410 5,380 -0.12(-1.24%)
May 20, 2011 9.323 9.695 9.110 9.529 18,893 +0.09(+0.92%)
May 19, 2011 9.987 9.987 9.410 9.442 18,234 -0.60(-5.98%)
May 18, 2011 9.940 10.11 9.940 10.04 1,770 +0.12(+1.20%)
May 17, 2011 9.813 9.972 9.687 9.924 10,312 +0.04(+0.44%)
May 16, 2011 10.21 10.21 9.877 9.881 11,082 -0.46(-4.47%)
May 13, 2011 10.47 10.47 10.27 10.34 4,252 -0.06(-0.61%)
May 12, 2011 10.62 10.75 10.21 10.41 32,562 -0.25(-2.30%)
May 11, 2011 10.71 10.71 10.49 10.65 5,934 -0.17(-1.60%)
May 10, 2011 11.02 11.02 10.82 10.82 7,552 -0.23(-2.08%)
May 09, 2011 10.91 11.05 10.87 11.05 11,547 +0.16(+1.45%)
May 06, 2011 11.08 11.09 10.86 10.90 6,197 -0.12(-1.08%)
May 05, 2011 11.02 11.15 11.02 11.02 14,185 -0.09(-0.81%)
May 04, 2011 11.09 11.15 11.00 11.11 5,609 +0.12(+1.11%)
May 03, 2011 11.22 11.32 10.68 10.98 15,105 -0.21(-1.91%)
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.