Skip to main content

L.S. Starrett Company (NY: SCX )

15.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.95 15.95 15.89 15.90 20,002 +0.01(+0.06%)
Mar 26, 2024 15.86 16.00 15.86 15.89 66,638 +0.03(+0.19%)
Mar 25, 2024 15.84 15.95 15.84 15.86 48,998 +0.03(+0.19%)
Mar 22, 2024 15.85 15.90 15.83 15.83 38,260 -0.03(-0.19%)
Mar 21, 2024 15.85 15.86 15.84 15.86 34,126 +0.01(+0.06%)
Mar 20, 2024 15.82 15.89 15.82 15.85 51,486 +0.00(+0.00%)
Mar 19, 2024 15.80 15.88 15.80 15.85 92,731 +0.05(+0.32%)
Mar 18, 2024 15.76 15.82 15.76 15.80 53,198 +0.04(+0.25%)
Mar 15, 2024 15.78 15.78 15.76 15.76 91,303 -0.02(-0.13%)
Mar 14, 2024 15.82 15.90 15.77 15.78 110,191 -0.01(-0.06%)
Mar 13, 2024 15.75 15.79 15.75 15.79 132,571 +0.05(+0.32%)
Mar 12, 2024 15.76 15.77 15.74 15.74 199,816 -0.02(-0.13%)
Mar 11, 2024 15.78 15.82 15.73 15.76 1,473,443 +5.84(+58.87%)
Mar 08, 2024 10.08 10.20 9.709 9.920 17,702 -0.16(-1.59%)
Mar 07, 2024 9.850 10.10 9.500 10.08 75,461 +0.13(+1.31%)
Mar 06, 2024 9.878 10.20 9.878 9.950 11,145 +0.02(+0.20%)
Mar 05, 2024 9.900 9.930 9.730 9.930 12,550 -0.04(-0.40%)
Mar 04, 2024 10.00 10.21 9.910 9.970 13,224 -0.04(-0.40%)
Mar 01, 2024 10.07 10.20 9.915 10.01 26,858 -0.13(-1.28%)
Feb 29, 2024 10.10 10.22 9.950 10.14 13,686 +0.13(+1.30%)
Feb 28, 2024 10.04 10.54 9.950 10.01 12,096 -0.14(-1.38%)
Feb 27, 2024 9.840 10.24 9.780 10.15 32,467 +0.25(+2.53%)
Feb 26, 2024 9.750 10.10 9.600 9.900 42,074 +0.05(+0.51%)
Feb 23, 2024 9.910 10.04 9.500 9.850 36,281 -0.11(-1.10%)
Feb 22, 2024 10.04 10.10 9.402 9.960 35,540 -0.24(-2.35%)
Feb 21, 2024 10.75 10.94 9.990 10.20 87,259 -0.60(-5.56%)
Feb 20, 2024 12.15 12.15 10.80 10.80 85,548 -2.50(-18.80%)
Feb 16, 2024 13.30 13.54 13.05 13.30 19,720 -0.12(-0.89%)
Feb 15, 2024 13.38 13.72 13.31 13.42 7,106 -0.30(-2.19%)
Feb 14, 2024 13.59 13.72 13.30 13.72 9,655 +0.36(+2.69%)
Feb 13, 2024 13.55 13.69 13.19 13.36 10,329 -0.17(-1.26%)
Feb 12, 2024 13.71 13.72 13.53 13.53 10,053 +0.00(+0.00%)
Feb 09, 2024 13.20 13.77 13.20 13.53 9,553 +0.18(+1.35%)
Feb 08, 2024 13.36 13.48 13.19 13.35 14,392 +0.01(+0.07%)
Feb 07, 2024 13.60 13.60 13.22 13.34 7,595 -0.20(-1.48%)
Feb 06, 2024 13.67 13.94 13.41 13.54 7,311 +0.03(+0.22%)
Feb 05, 2024 13.90 14.00 13.37 13.51 19,282 -0.39(-2.81%)
Feb 02, 2024 13.88 14.00 13.80 13.90 12,412 +0.01(+0.07%)
Feb 01, 2024 13.30 13.99 13.20 13.89 32,656 +0.49(+3.66%)
Jan 31, 2024 13.30 13.80 13.08 13.40 19,808 +0.21(+1.59%)
Jan 30, 2024 13.84 14.00 13.07 13.19 39,241 -0.53(-3.86%)
Jan 29, 2024 13.50 13.78 13.25 13.72 46,358 +0.22(+1.63%)
Jan 26, 2024 13.22 13.71 13.22 13.50 30,431 +0.37(+2.82%)
Jan 25, 2024 12.81 13.22 12.79 13.13 25,185 +0.51(+4.04%)
Jan 24, 2024 12.69 12.80 12.55 12.62 15,511 +0.12(+0.96%)
Jan 23, 2024 12.84 12.87 12.50 12.50 29,233 -0.12(-0.95%)
Jan 22, 2024 12.22 12.88 12.13 12.62 25,010 +0.49(+4.04%)
Jan 19, 2024 12.04 12.18 11.96 12.13 14,130 +0.04(+0.33%)
Jan 18, 2024 12.19 12.22 12.04 12.09 16,720 +0.07(+0.58%)
Jan 17, 2024 12.40 12.40 12.02 12.02 12,748 -0.42(-3.38%)
Jan 16, 2024 12.38 12.51 12.29 12.44 12,922 -0.04(-0.32%)
Jan 12, 2024 12.38 12.50 12.25 12.48 17,726 +0.16(+1.30%)
Jan 11, 2024 12.31 12.60 12.22 12.32 18,289 -0.04(-0.32%)
Jan 10, 2024 12.40 12.54 12.26 12.36 28,307 +0.09(+0.73%)
Jan 09, 2024 12.47 12.53 11.97 12.27 14,389 -0.20(-1.60%)
Jan 08, 2024 12.31 12.51 12.23 12.47 21,562 +0.33(+2.72%)
Jan 05, 2024 11.98 12.25 11.78 12.14 22,553 +0.31(+2.62%)
Jan 04, 2024 11.31 11.97 11.14 11.83 20,650 +0.43(+3.77%)
Jan 03, 2024 12.46 12.56 11.25 11.40 33,077 -1.06(-8.51%)
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.