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 (%)
Oct 31, 2019 5.440 5.480 5.270 5.360 14,895 -0.13(-2.37%)
Oct 30, 2019 5.420 5.500 5.340 5.490 15,370 +0.11(+2.04%)
Oct 29, 2019 5.360 5.570 5.315 5.380 6,401 +0.02(+0.37%)
Oct 28, 2019 5.517 5.567 5.330 5.360 22,173 +0.01(+0.19%)
Oct 25, 2019 5.370 5.520 5.350 5.350 38,000 +0.02(+0.34%)
Oct 24, 2019 5.270 5.390 5.220 5.332 25,642 +0.05(+0.98%)
Oct 23, 2019 5.220 5.360 5.220 5.280 20,767 +0.05(+0.96%)
Oct 22, 2019 5.420 5.420 5.220 5.230 12,792 -0.12(-2.24%)
Oct 21, 2019 5.360 5.420 5.270 5.350 5,960 +0.10(+1.90%)
Oct 18, 2019 5.270 5.390 5.220 5.250 20,800 -0.02(-0.38%)
Oct 17, 2019 5.353 5.528 5.170 5.270 35,812 -0.05(-0.94%)
Oct 16, 2019 5.310 5.414 5.205 5.320 37,537 -0.03(-0.50%)
Oct 15, 2019 5.460 5.508 5.280 5.346 36,971 -0.06(-1.17%)
Oct 14, 2019 5.580 5.621 5.400 5.410 18,320 -0.18(-3.22%)
Oct 11, 2019 5.590 5.880 5.550 5.590 19,500 +0.00(+0.00%)
Oct 10, 2019 5.650 5.764 5.520 5.590 12,963 -0.01(-0.18%)
Oct 09, 2019 5.600 5.760 5.600 5.600 12,731 -0.08(-1.41%)
Oct 08, 2019 5.640 5.705 5.550 5.680 28,755 +0.04(+0.71%)
Oct 07, 2019 5.700 5.890 5.580 5.640 48,519 +0.05(+0.89%)
Oct 04, 2019 5.670 5.820 5.550 5.590 12,400 -0.07(-1.24%)
Oct 03, 2019 5.600 5.710 5.520 5.660 32,025 +0.06(+1.07%)
Oct 02, 2019 5.720 5.840 5.560 5.600 24,540 -0.18(-3.11%)
Oct 01, 2019 5.840 5.880 5.740 5.780 28,633 -0.02(-0.34%)
Sep 30, 2019 5.700 5.899 5.630 5.800 47,545 +0.12(+2.11%)
Sep 27, 2019 5.780 5.990 5.590 5.680 64,800 +0.15(+2.81%)
Sep 26, 2019 5.360 5.580 5.360 5.525 70,655 +0.23(+4.25%)
Sep 25, 2019 5.250 5.420 5.250 5.300 56,266 +0.05(+0.95%)
Sep 24, 2019 5.370 5.425 5.230 5.250 17,592 -0.20(-3.67%)
Sep 23, 2019 5.450 5.450 5.280 5.450 19,230 +0.02(+0.37%)
Sep 20, 2019 5.420 5.503 5.250 5.430 36,700 -0.03(-0.55%)
Sep 19, 2019 5.500 5.500 5.430 5.460 18,968 -0.04(-0.73%)
Sep 18, 2019 5.450 5.500 5.360 5.500 19,772 +0.09(+1.66%)
Sep 17, 2019 5.540 5.560 5.410 5.410 18,391 -0.08(-1.46%)
Sep 16, 2019 5.700 5.760 5.490 5.490 15,340 -0.17(-3.00%)
Sep 13, 2019 5.660 5.660 5.500 5.660 20,100 +0.10(+1.80%)
Sep 12, 2019 5.540 5.660 5.490 5.560 23,909 -0.02(-0.36%)
Sep 11, 2019 5.580 5.580 5.500 5.580 9,868 +0.10(+1.82%)
Sep 10, 2019 5.660 5.673 5.430 5.480 19,574 -0.12(-2.14%)
Sep 09, 2019 5.620 5.652 5.450 5.600 12,243 +0.08(+1.45%)
Sep 06, 2019 5.530 5.740 5.440 5.520 28,800 -0.02(-0.36%)
Sep 05, 2019 5.540 5.730 5.500 5.540 12,537 +0.02(+0.43%)
Sep 04, 2019 5.450 5.550 5.440 5.516 6,122 +0.07(+1.22%)
Sep 03, 2019 5.450 5.589 5.360 5.450 23,877 -0.07(-1.27%)
Aug 30, 2019 5.690 5.690 5.430 5.520 19,000 -0.07(-1.25%)
Aug 29, 2019 5.580 5.590 5.490 5.590 52,499 +0.11(+2.01%)
Aug 28, 2019 5.628 5.628 5.400 5.480 13,438 -0.23(-4.03%)
Aug 27, 2019 5.870 5.971 5.527 5.710 58,611 -0.13(-2.23%)
Aug 26, 2019 5.540 6.040 5.380 5.840 55,509 +0.25(+4.47%)
Aug 23, 2019 5.640 5.731 5.420 5.590 32,600 -0.06(-1.06%)
Aug 22, 2019 5.710 5.780 5.560 5.650 27,489 -0.11(-1.91%)
Aug 21, 2019 6.010 6.007 5.630 5.760 19,456 +0.05(+0.88%)
Aug 20, 2019 5.991 5.991 5.620 5.710 24,006 -0.18(-3.06%)
Aug 19, 2019 5.800 5.890 5.700 5.890 17,261 +0.23(+4.06%)
Aug 16, 2019 5.790 5.860 5.610 5.660 7,300 -0.01(-0.18%)
Aug 15, 2019 5.760 5.760 5.580 5.670 9,050 +0.05(+0.89%)
Aug 14, 2019 5.710 5.830 5.620 5.620 4,439 -0.13(-2.26%)
Aug 13, 2019 5.680 5.920 5.600 5.750 9,433 +0.14(+2.50%)
Aug 12, 2019 5.630 5.740 5.600 5.610 7,953 -0.02(-0.36%)
Aug 09, 2019 5.620 5.780 5.600 5.630 6,000 +0.01(+0.18%)
Aug 08, 2019 5.700 5.910 5.620 5.620 14,312 -0.08(-1.40%)
Aug 07, 2019 5.660 5.730 5.610 5.700 12,041 +0.03(+0.53%)
Aug 06, 2019 5.760 5.950 5.670 5.670 15,036 -0.09(-1.56%)
Aug 05, 2019 5.850 5.950 5.750 5.760 5,057 -0.04(-0.69%)
Aug 02, 2019 5.800 5.931 5.760 5.800 5,600 +0.01(+0.17%)
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.