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

L.S. Starrett Company (NY: SCX )

16.12 -0.02 (-0.09%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 13, 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 (%)
Oct 31, 2008 9.573 10.88 9.573 10.88 26,570 +1.22(+12.61%)
Oct 30, 2008 8.868 10.22 8.492 9.665 44,460 +0.72(+8.05%)
Oct 29, 2008 8.438 9.197 8.163 8.944 50,388 +0.46(+5.42%)
Oct 28, 2008 8.576 8.944 7.894 8.484 30,015 +0.15(+1.84%)
Oct 27, 2008 10.15 10.86 8.331 8.331 51,576 -1.76(-17.46%)
Oct 24, 2008 9.665 10.78 9.665 10.09 19,548 -0.22(-2.15%)
Oct 23, 2008 11.04 11.04 10.32 10.32 7,176 -0.85(-7.62%)
Oct 22, 2008 10.68 11.87 10.68 11.17 28,216 -0.05(-0.41%)
Oct 21, 2008 11.46 11.65 10.73 11.21 24,011 -0.18(-1.55%)
Oct 20, 2008 11.00 11.72 10.83 11.39 32,528 +0.67(+6.22%)
Oct 17, 2008 9.964 10.84 9.780 10.72 29,169 +0.38(+3.69%)
Oct 16, 2008 9.611 10.70 9.611 10.34 23,524 +0.78(+8.20%)
Oct 15, 2008 10.06 11.38 9.542 9.557 39,690 -1.41(-12.86%)
Oct 14, 2008 10.65 11.21 9.964 10.97 35,589 +1.07(+10.76%)
Oct 13, 2008 9.197 10.67 9.197 9.902 52,989 +0.82(+9.03%)
Oct 10, 2008 9.067 9.370 8.477 9.082 32,251 +0.00(+0.00%)
Oct 09, 2008 10.26 10.61 9.036 9.082 23,768 -0.88(-8.85%)
Oct 08, 2008 7.289 10.48 7.289 9.964 112,147 +2.30(+30.00%)
Oct 07, 2008 11.50 11.70 7.664 7.664 83,722 -3.89(-33.64%)
Oct 06, 2008 14.81 14.88 11.01 11.55 33,923 -3.43(-22.92%)
Oct 03, 2008 14.95 14.98 14.88 14.98 0 +0.04(+0.26%)
Oct 02, 2008 14.52 16.78 14.52 14.95 40,207 +0.76(+5.35%)
Oct 01, 2008 13.97 14.19 13.79 14.19 10,894 +0.06(+0.43%)
Sep 30, 2008 14.19 14.36 13.80 14.13 29,393 -0.12(-0.86%)
Sep 29, 2008 14.46 14.55 13.14 14.25 30,342 -0.45(-3.08%)
Sep 26, 2008 14.84 14.90 10.35 14.70 0 -0.37(-2.44%)
Sep 25, 2008 14.90 15.14 14.89 15.07 6,099 +0.20(+1.34%)
Sep 24, 2008 15.14 15.14 14.87 14.87 5,335 -0.27(-1.77%)
Sep 23, 2008 14.95 15.54 14.95 15.14 19,307 -0.04(-0.25%)
Sep 22, 2008 15.44 15.50 15.03 15.18 14,928 -0.04(-0.25%)
Sep 19, 2008 14.63 15.21 14.63 15.21 0 +0.59(+4.01%)
Sep 18, 2008 15.14 15.14 14.46 14.63 27,569 -0.55(-3.61%)
Sep 17, 2008 14.60 15.31 14.60 15.18 27,274 -0.30(-1.93%)
Sep 16, 2008 14.49 15.71 14.49 15.47 19,209 +0.22(+1.46%)
Sep 15, 2008 16.29 16.35 14.96 15.25 33,735 -2.19(-12.57%)
Sep 12, 2008 19.15 19.15 17.43 17.45 39,106 -2.59(-12.92%)
Sep 11, 2008 20.21 20.42 19.87 20.03 12,284 -0.19(-0.95%)
Sep 10, 2008 19.46 20.54 19.46 20.23 14,845 -0.02(-0.08%)
Sep 09, 2008 19.67 20.53 19.48 20.24 18,067 +0.35(+1.77%)
Sep 08, 2008 20.84 20.84 19.53 19.89 20,177 -0.08(-0.42%)
Sep 05, 2008 19.90 20.16 19.81 19.97 0 -0.52(-2.54%)
Sep 04, 2008 21.12 21.15 20.23 20.49 31,947 -0.79(-3.71%)
Sep 03, 2008 21.84 21.84 20.99 21.28 34,892 -0.41(-1.87%)
Sep 02, 2008 20.31 21.82 20.23 21.69 106,904 +1.57(+7.81%)
Aug 29, 2008 19.93 20.14 19.87 20.12 0 +0.23(+1.16%)
Aug 28, 2008 19.54 20.07 19.24 19.89 32,520 +0.61(+3.18%)
Aug 27, 2008 18.92 19.31 18.60 19.28 25,263 +0.61(+3.29%)
Aug 26, 2008 18.40 18.70 18.04 18.66 14,508 +0.41(+2.22%)
Aug 25, 2008 17.70 18.56 17.70 18.26 37,975 +0.87(+5.03%)
Aug 22, 2008 16.60 17.38 16.41 17.38 0 +1.07(+6.53%)
Aug 21, 2008 16.37 16.65 16.25 16.32 17,701 -0.01(-0.05%)
Aug 20, 2008 16.50 17.27 16.25 16.33 18,972 -0.33(-1.98%)
Aug 19, 2008 16.94 17.62 16.65 16.65 56,681 -0.19(-1.14%)
Aug 18, 2008 16.45 16.97 16.31 16.85 22,356 +0.52(+3.19%)
Aug 15, 2008 17.54 17.54 16.11 16.33 0 -1.10(-6.29%)
Aug 14, 2008 17.36 17.42 16.63 17.42 7,241 +0.15(+0.84%)
Aug 13, 2008 17.64 17.95 17.28 17.28 59,545 -0.50(-2.80%)
Aug 12, 2008 17.51 18.28 17.47 17.77 19,616 +0.61(+3.53%)
Aug 11, 2008 16.90 17.67 16.90 17.17 8,930 +0.45(+2.71%)
Aug 08, 2008 16.65 16.72 15.94 16.72 10,159 -0.06(-0.37%)
Aug 07, 2008 16.94 16.98 16.46 16.78 13,438 -0.37(-2.15%)
Aug 06, 2008 17.41 17.41 16.75 17.15 10,257 -0.38(-2.14%)
Aug 05, 2008 17.70 17.93 17.49 17.52 6,642 -0.17(-0.95%)
Aug 04, 2008 17.54 17.70 17.24 17.69 26,792 +0.00(+0.00%)
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.