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 (%)
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%)
Jan 02, 2024 12.23 12.68 12.23 12.46 35,787 +0.36(+2.98%)
Dec 29, 2023 12.12 12.28 12.00 12.10 15,952 -0.08(-0.66%)
Dec 28, 2023 12.49 12.49 12.15 12.18 24,926 -0.18(-1.46%)
Dec 27, 2023 12.07 12.72 12.07 12.36 21,957 +0.29(+2.40%)
Dec 26, 2023 12.08 12.09 11.87 12.07 15,883 +0.24(+2.03%)
Dec 22, 2023 11.87 12.15 11.77 11.83 26,357 +0.10(+0.81%)
Dec 21, 2023 11.80 11.89 11.18 11.73 34,413 +0.09(+0.82%)
Dec 20, 2023 11.75 11.95 11.51 11.64 32,728 -0.11(-0.94%)
Dec 19, 2023 11.97 12.13 11.71 11.75 41,756 -0.08(-0.68%)
Dec 18, 2023 11.50 12.00 11.27 11.83 72,519 +0.42(+3.68%)
Dec 15, 2023 10.59 11.42 10.48 11.41 91,980 +1.53(+15.49%)
Dec 14, 2023 9.790 10.09 9.770 9.880 10,798 +0.12(+1.23%)
Dec 13, 2023 9.860 10.12 9.760 9.760 19,793 -0.11(-1.11%)
Dec 12, 2023 9.920 10.02 9.860 9.870 23,534 -0.04(-0.40%)
Dec 11, 2023 9.980 9.980 9.780 9.910 14,330 -0.07(-0.70%)
Dec 08, 2023 9.860 10.06 9.800 9.980 11,558 +0.19(+1.94%)
Dec 07, 2023 9.880 10.14 9.700 9.790 27,290 -0.08(-0.81%)
Dec 06, 2023 9.200 9.870 9.200 9.870 15,508 +0.65(+7.05%)
Dec 05, 2023 9.330 9.379 9.030 9.220 10,022 +0.20(+2.22%)
Dec 04, 2023 9.070 9.240 8.831 9.020 21,004 -0.16(-1.74%)
Dec 01, 2023 8.950 9.180 8.950 9.180 16,148 +0.17(+1.89%)
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%)
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.