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

L.S. Starrett Company (NY: SCX )

16.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2019 5.850 6.110 5.790 5.790 15,011 -0.06(-1.03%)
Jul 31, 2019 5.950 6.230 5.850 5.850 11,099 -0.05(-0.85%)
Jul 30, 2019 6.000 6.105 5.890 5.900 35,609 -0.10(-1.67%)
Jul 29, 2019 6.150 6.200 6.000 6.000 17,989 -0.26(-4.15%)
Jul 26, 2019 6.120 6.260 6.010 6.260 5,400 +0.25(+4.16%)
Jul 25, 2019 6.120 6.290 6.010 6.010 3,175 -0.15(-2.44%)
Jul 24, 2019 6.100 6.160 6.010 6.160 20,787 +0.08(+1.32%)
Jul 23, 2019 6.120 6.270 6.070 6.080 12,033 -0.04(-0.65%)
Jul 22, 2019 6.130 6.325 6.120 6.120 4,851 -0.01(-0.16%)
Jul 19, 2019 6.130 6.290 6.130 6.130 4,800 -0.02(-0.33%)
Jul 18, 2019 6.300 6.550 6.150 6.150 19,444 -0.15(-2.38%)
Jul 17, 2019 6.350 6.530 6.300 6.300 8,413 -0.05(-0.79%)
Jul 16, 2019 6.370 6.560 6.350 6.350 18,403 -0.06(-0.94%)
Jul 15, 2019 6.430 6.634 6.360 6.410 9,856 -0.02(-0.31%)
Jul 12, 2019 6.500 6.740 6.430 6.430 9,800 -0.09(-1.38%)
Jul 11, 2019 6.590 6.635 6.500 6.520 6,599 -0.12(-1.81%)
Jul 10, 2019 6.620 6.830 6.620 6.640 5,642 +0.09(+1.37%)
Jul 09, 2019 6.510 6.831 6.510 6.550 11,516 -0.10(-1.50%)
Jul 08, 2019 6.710 6.920 6.534 6.650 19,141 -0.10(-1.50%)
Jul 05, 2019 7.040 7.040 6.740 6.751 5,000 +0.01(+0.16%)
Jul 03, 2019 6.860 6.860 6.740 6.740 500 -0.11(-1.61%)
Jul 02, 2019 6.900 7.096 6.800 6.850 4,502 -0.04(-0.65%)
Jul 01, 2019 6.770 7.040 6.750 6.895 9,470 +0.27(+4.15%)
Jun 28, 2019 6.930 6.930 6.620 6.620 15,600 -0.12(-1.83%)
Jun 27, 2019 6.889 6.990 6.744 6.744 2,462 +0.01(+0.20%)
Jun 26, 2019 6.650 6.730 6.600 6.730 4,594 +0.08(+1.14%)
Jun 25, 2019 6.620 6.730 6.600 6.654 5,147 -0.02(-0.24%)
Jun 24, 2019 7.320 7.320 6.670 6.670 13,781 -0.16(-2.34%)
Jun 21, 2019 6.855 6.980 6.700 6.830 3,400 +0.15(+2.25%)
Jun 20, 2019 6.880 6.920 6.680 6.680 11,295 -0.36(-5.11%)
Jun 19, 2019 7.040 7.150 6.885 7.040 4,865 -0.07(-0.98%)
Jun 18, 2019 7.035 7.369 7.000 7.110 6,119 +0.16(+2.30%)
Jun 17, 2019 7.060 7.070 6.870 6.950 3,726 -0.15(-2.11%)
Jun 14, 2019 7.350 7.350 7.100 7.100 300 -0.02(-0.28%)
Jun 13, 2019 7.120 7.180 7.100 7.120 3,638 +0.00(+0.00%)
Jun 12, 2019 7.400 7.400 7.120 7.120 2,786 -0.16(-2.15%)
Jun 11, 2019 7.135 7.340 7.135 7.277 1,514 -0.12(-1.67%)
Jun 10, 2019 7.020 7.400 6.870 7.400 11,027 +0.40(+5.71%)
Jun 07, 2019 7.010 7.200 7.000 7.000 4,600 -0.27(-3.71%)
Jun 06, 2019 7.040 7.270 7.035 7.270 1,854 +0.32(+4.60%)
Jun 05, 2019 7.056 7.225 6.870 6.950 12,212 -0.53(-7.09%)
Jun 04, 2019 7.410 7.540 7.240 7.480 5,775 +0.21(+2.89%)
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.