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 (%)
Nov 30, 2023 9.170 9.300 8.550 9.010 11,304 -0.13(-1.42%)
Nov 29, 2023 9.100 9.300 9.100 9.140 11,441 -0.13(-1.40%)
Nov 28, 2023 9.270 9.339 9.132 9.270 8,365 +0.22(+2.43%)
Nov 27, 2023 9.240 9.340 8.830 9.050 51,294 -0.11(-1.20%)
Nov 24, 2023 9.240 9.500 9.145 9.160 7,622 -0.05(-0.54%)
Nov 22, 2023 9.330 9.420 9.100 9.210 12,872 -0.20(-2.13%)
Nov 21, 2023 9.680 9.910 9.410 9.410 12,713 -0.39(-3.98%)
Nov 20, 2023 9.900 10.00 9.590 9.800 36,261 -0.11(-1.11%)
Nov 17, 2023 9.880 10.00 9.832 9.910 2,787 +0.07(+0.71%)
Nov 16, 2023 10.03 10.03 9.800 9.840 7,619 -0.19(-1.89%)
Nov 15, 2023 10.01 10.10 9.925 10.03 4,832 +0.14(+1.42%)
Nov 14, 2023 9.940 10.00 9.580 9.890 36,833 -0.05(-0.50%)
Nov 13, 2023 10.30 10.33 9.650 9.940 42,631 -0.56(-5.33%)
Nov 10, 2023 10.55 10.55 10.45 10.50 2,820 -0.01(-0.10%)
Nov 09, 2023 10.59 10.72 10.45 10.51 7,323 -0.14(-1.31%)
Nov 08, 2023 10.67 10.87 10.65 10.65 6,158 -0.14(-1.30%)
Nov 07, 2023 11.21 11.36 10.67 10.79 12,462 -0.33(-2.97%)
Nov 06, 2023 11.08 11.35 11.00 11.12 19,716 +0.31(+2.87%)
Nov 03, 2023 10.86 10.92 10.70 10.81 5,868 +0.10(+0.93%)
Nov 02, 2023 10.60 10.90 10.60 10.71 5,506 +0.25(+2.39%)
Nov 01, 2023 10.26 10.59 10.07 10.46 17,338 +0.39(+3.87%)
Oct 31, 2023 10.54 10.54 10.07 10.07 12,849 -0.34(-3.27%)
Oct 30, 2023 10.34 10.84 10.16 10.41 43,583 +0.02(+0.19%)
Oct 27, 2023 10.43 10.50 10.39 10.39 9,043 -0.16(-1.52%)
Oct 26, 2023 10.59 10.69 10.43 10.55 5,334 +0.11(+1.05%)
Oct 25, 2023 10.51 10.52 10.43 10.44 3,275 -0.13(-1.23%)
Oct 24, 2023 10.55 10.79 10.55 10.57 4,374 +0.14(+1.34%)
Oct 23, 2023 10.42 10.92 10.22 10.43 35,465 -0.13(-1.23%)
Oct 20, 2023 10.84 10.84 10.38 10.56 5,051 -0.26(-2.40%)
Oct 19, 2023 10.82 11.06 10.82 10.82 8,862 -0.17(-1.55%)
Oct 18, 2023 11.09 11.26 10.89 10.99 12,901 -0.18(-1.61%)
Oct 17, 2023 11.37 11.37 11.08 11.17 16,680 -0.07(-0.62%)
Oct 16, 2023 10.98 11.38 10.98 11.24 9,850 +0.47(+4.36%)
Oct 13, 2023 10.90 11.05 10.70 10.77 36,530 -0.15(-1.37%)
Oct 12, 2023 10.90 10.97 10.72 10.92 14,466 +0.20(+1.87%)
Oct 11, 2023 10.50 10.81 10.50 10.72 12,801 +0.40(+3.88%)
Oct 10, 2023 10.39 10.79 10.32 10.32 27,660 -0.23(-2.18%)
Oct 09, 2023 10.75 10.75 10.35 10.55 45,118 -0.22(-2.04%)
Oct 06, 2023 10.41 10.87 10.41 10.77 14,427 +0.24(+2.28%)
Oct 05, 2023 10.24 10.89 10.09 10.53 33,354 -0.02(-0.19%)
Oct 04, 2023 10.68 10.98 10.26 10.55 16,349 -0.10(-0.94%)
Oct 03, 2023 10.84 10.84 10.45 10.65 19,639 -0.14(-1.30%)
Oct 02, 2023 10.73 11.09 10.58 10.79 31,099 +0.04(+0.37%)
Sep 29, 2023 11.09 11.18 10.61 10.75 29,912 -0.31(-2.80%)
Sep 28, 2023 10.88 11.18 10.52 11.06 22,722 +0.20(+1.84%)
Sep 27, 2023 10.76 11.18 10.66 10.86 23,801 +0.10(+0.93%)
Sep 26, 2023 10.77 10.89 10.64 10.76 5,118 -0.20(-1.82%)
Sep 25, 2023 11.01 10.96 10.66 10.96 17,078 +0.00(+0.00%)
Sep 22, 2023 11.06 11.19 10.84 10.96 7,206 -0.03(-0.27%)
Sep 21, 2023 10.74 11.20 10.74 10.99 5,406 +0.09(+0.83%)
Sep 20, 2023 10.96 11.00 10.70 10.90 16,048 +0.22(+2.06%)
Sep 19, 2023 11.08 11.08 10.46 10.68 19,310 -0.28(-2.55%)
Sep 18, 2023 10.62 11.14 10.45 10.96 85,745 -0.38(-3.35%)
Sep 15, 2023 10.03 11.39 10.03 11.34 29,771 +0.83(+7.90%)
Sep 14, 2023 10.39 10.62 10.25 10.51 5,010 +0.22(+2.14%)
Sep 13, 2023 9.900 10.39 9.900 10.29 11,818 -0.05(-0.48%)
Sep 12, 2023 10.22 10.40 9.834 10.34 13,169 +0.12(+1.17%)
Sep 11, 2023 9.870 10.43 9.690 10.22 50,076 +0.22(+2.20%)
Sep 08, 2023 10.03 10.45 9.790 10.000 9,943 -0.22(-2.15%)
Sep 07, 2023 10.39 10.63 10.02 10.22 3,326 -0.21(-1.97%)
Sep 06, 2023 10.40 10.72 9.950 10.43 26,101 -0.01(-0.14%)
Sep 05, 2023 10.80 11.07 10.44 10.44 25,859 -0.66(-5.95%)
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.