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

L.S. Starrett Company (NY: SCX )

16.02 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 7.580 7.760 7.550 7.690 2,947 +0.07(+0.92%)
Mar 30, 2022 7.570 7.690 7.550 7.620 5,923 +0.00(+0.00%)
Mar 29, 2022 7.590 7.790 7.562 7.620 38,945 +0.06(+0.79%)
Mar 28, 2022 7.840 7.870 7.560 7.560 6,076 -0.32(-4.06%)
Mar 25, 2022 8.080 8.082 7.500 7.880 8,540 +0.03(+0.38%)
Mar 24, 2022 8.230 8.230 7.750 7.850 12,104 -0.30(-3.68%)
Mar 23, 2022 7.590 8.250 7.590 8.150 36,273 +0.45(+5.84%)
Mar 22, 2022 7.400 7.750 7.383 7.700 50,009 +0.30(+4.05%)
Mar 21, 2022 7.320 7.400 7.250 7.400 28,055 +0.15(+2.07%)
Mar 18, 2022 7.150 7.500 7.109 7.250 11,347 +0.12(+1.68%)
Mar 17, 2022 7.120 7.200 6.900 7.130 38,185 +0.05(+0.71%)
Mar 16, 2022 7.230 7.232 7.050 7.080 8,286 -0.04(-0.56%)
Mar 15, 2022 7.070 7.300 7.050 7.120 16,713 -0.05(-0.70%)
Mar 14, 2022 7.210 7.270 7.060 7.170 4,571 +0.02(+0.28%)
Mar 11, 2022 7.210 7.290 7.150 7.150 4,428 -0.09(-1.24%)
Mar 10, 2022 7.300 7.300 7.160 7.240 1,855 -0.02(-0.28%)
Mar 09, 2022 7.120 7.320 7.120 7.260 14,283 +0.14(+1.97%)
Mar 08, 2022 7.160 7.190 6.950 7.120 14,154 -0.03(-0.42%)
Mar 07, 2022 7.200 7.340 7.100 7.150 22,559 -0.10(-1.38%)
Mar 04, 2022 7.250 7.320 7.201 7.250 31,241 -0.02(-0.28%)
Mar 03, 2022 7.300 7.307 7.165 7.270 25,748 +0.06(+0.83%)
Mar 02, 2022 7.200 7.280 7.090 7.210 9,483 +0.02(+0.28%)
Mar 01, 2022 7.290 7.300 7.119 7.190 17,063 -0.10(-1.37%)
Feb 28, 2022 7.170 7.295 7.110 7.290 19,102 +0.12(+1.67%)
Feb 25, 2022 7.200 7.280 7.120 7.170 9,178 +0.06(+0.84%)
Feb 24, 2022 7.050 7.190 6.890 7.110 26,377 -0.06(-0.84%)
Feb 23, 2022 7.330 7.460 7.100 7.170 9,990 -0.12(-1.65%)
Feb 22, 2022 7.180 7.320 7.050 7.290 20,948 +0.06(+0.83%)
Feb 18, 2022 7.230 0 +0.10(+1.40%)
Feb 17, 2022 7.300 7.560 7.120 7.130 24,330 -0.23(-3.13%)
Feb 16, 2022 7.480 7.480 7.360 7.360 14,214 -0.12(-1.60%)
Feb 15, 2022 7.370 7.550 7.320 7.480 43,325 +0.21(+2.89%)
Feb 14, 2022 7.500 7.600 7.270 7.270 58,047 -0.32(-4.22%)
Feb 11, 2022 7.790 7.850 7.510 7.590 28,447 -0.16(-2.06%)
Feb 10, 2022 7.930 8.100 7.670 7.750 36,168 -0.20(-2.52%)
Feb 09, 2022 8.433 8.700 7.900 7.950 80,209 -0.45(-5.36%)
Feb 08, 2022 8.210 8.590 8.210 8.400 30,192 +0.06(+0.72%)
Feb 07, 2022 8.770 8.990 8.060 8.340 118,913 -0.47(-5.33%)
Feb 04, 2022 8.760 8.959 8.660 8.810 12,206 -0.08(-0.90%)
Feb 03, 2022 9.100 9.180 8.750 8.890 12,819 -0.33(-3.58%)
Feb 02, 2022 9.040 9.500 8.970 9.220 27,693 +0.08(+0.88%)
Feb 01, 2022 8.870 9.140 8.870 9.140 19,335 +0.08(+0.88%)
Jan 31, 2022 9.160 8.840 9.060 23,577 -0.10(-1.09%)
Jan 28, 2022 9.040 9.190 8.884 9.160 11,025 +0.08(+0.88%)
Jan 27, 2022 9.369 9.369 8.810 9.080 17,846 -0.29(-3.09%)
Jan 26, 2022 9.300 9.370 9.106 9.370 11,447 +0.09(+0.97%)
Jan 25, 2022 9.290 9.375 9.053 9.280 8,354 -0.22(-2.32%)
Jan 24, 2022 9.250 9.500 8.810 9.500 48,236 -0.08(-0.84%)
Jan 21, 2022 9.770 9.770 9.500 9.580 38,306 -0.31(-3.13%)
Jan 20, 2022 10.01 10.22 9.750 9.890 18,147 -0.04(-0.40%)
Jan 19, 2022 10.03 10.14 9.750 9.930 14,544 -0.14(-1.35%)
Jan 18, 2022 10.27 10.39 9.610 10.07 55,491 -0.37(-3.59%)
Jan 14, 2022 10.44 0 +0.05(+0.48%)
Jan 13, 2022 10.24 10.68 10.16 10.39 32,961 +0.28(+2.72%)
Jan 12, 2022 9.970 10.36 9.860 10.12 35,788 +0.22(+2.28%)
Jan 11, 2022 9.450 9.960 9.290 9.890 58,679 +0.44(+4.66%)
Jan 10, 2022 9.560 9.560 9.120 9.450 24,721 -0.30(-3.08%)
Jan 07, 2022 9.530 9.850 9.500 9.750 8,656 -0.02(-0.20%)
Jan 06, 2022 9.820 9.950 9.520 9.770 28,239 -0.13(-1.31%)
Jan 05, 2022 9.900 9.900 9.617 9.900 11,949 +0.10(+1.02%)
Jan 04, 2022 9.650 9.890 9.430 9.800 26,535 +0.38(+4.03%)
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.