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

L.S. Starrett Company (NY: SCX )

16.13 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:44 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, 2011 9.374 9.777 9.254 9.777 19,383 +0.35(+3.67%)
Oct 28, 2011 9.358 9.495 9.350 9.431 8,911 +0.10(+1.03%)
Oct 27, 2011 9.133 9.334 8.803 9.334 14,114 +0.29(+3.20%)
Oct 26, 2011 9.020 9.044 8.722 9.044 2,859 +0.11(+1.26%)
Oct 25, 2011 9.133 9.133 8.900 8.932 5,245 -0.20(-2.20%)
Oct 24, 2011 8.900 9.173 8.900 9.133 14,253 +0.31(+3.56%)
Oct 21, 2011 8.706 8.916 8.690 8.819 9,545 +0.15(+1.76%)
Oct 20, 2011 8.618 8.722 8.489 8.666 1,616 +0.01(+0.09%)
Oct 19, 2011 8.747 8.956 8.545 8.658 6,647 -0.27(-3.06%)
Oct 18, 2011 8.811 8.940 8.537 8.932 11,732 +0.16(+1.83%)
Oct 17, 2011 8.891 9.020 8.505 8.771 9,207 +0.02(+0.28%)
Oct 14, 2011 8.916 8.988 8.682 8.747 7,280 -0.17(-1.90%)
Oct 13, 2011 9.101 9.117 8.916 8.916 5,485 -0.26(-2.81%)
Oct 12, 2011 9.044 9.229 8.916 9.173 44,625 +0.28(+3.17%)
Oct 11, 2011 9.004 9.173 8.891 8.891 4,321 -0.29(-3.16%)
Oct 10, 2011 8.900 9.447 8.739 9.181 15,377 +0.35(+4.01%)
Oct 07, 2011 8.988 8.988 8.706 8.827 5,255 -0.18(-1.97%)
Oct 06, 2011 8.972 9.004 8.667 9.004 17,431 +0.40(+4.62%)
Oct 05, 2011 8.779 8.779 8.578 8.607 6,048 +0.04(+0.43%)
Oct 04, 2011 8.441 8.867 8.433 8.570 4,942 +0.14(+1.72%)
Oct 03, 2011 8.755 8.940 8.401 8.425 11,504 -0.27(-3.06%)
Sep 30, 2011 8.867 9.020 8.586 8.690 26,697 -0.21(-2.35%)
Sep 29, 2011 8.972 9.093 8.690 8.900 10,471 -0.02(-0.27%)
Sep 28, 2011 8.586 8.972 8.586 8.924 9,285 +0.34(+3.94%)
Sep 27, 2011 8.465 8.762 8.465 8.586 5,054 +0.07(+0.85%)
Sep 26, 2011 8.545 8.682 8.336 8.513 4,977 -0.02(-0.19%)
Sep 23, 2011 8.690 8.843 8.449 8.529 5,987 -0.16(-1.85%)
Sep 22, 2011 8.473 8.821 8.473 8.690 3,325 +0.15(+1.79%)
Sep 21, 2011 8.578 8.811 8.505 8.537 8,363 -0.01(-0.09%)
Sep 20, 2011 8.594 8.980 8.477 8.545 9,509 +0.14(+1.72%)
Sep 19, 2011 8.940 8.940 7.962 8.401 51,162 -0.63(-6.95%)
Sep 16, 2011 8.900 9.133 8.529 9.028 18,440 +0.12(+1.36%)
Sep 15, 2011 8.772 9.346 8.684 8.908 26,361 +0.14(+1.56%)
Sep 14, 2011 8.182 8.770 8.182 8.770 12,978 +0.51(+6.16%)
Sep 13, 2011 8.373 8.377 8.182 8.262 6,883 -0.02(-0.29%)
Sep 12, 2011 8.182 8.538 8.182 8.286 16,413 +0.09(+1.07%)
Sep 09, 2011 8.533 8.533 8.182 8.198 8,109 -0.23(-2.74%)
Sep 08, 2011 8.517 8.581 8.389 8.429 3,761 -0.05(-0.56%)
Sep 07, 2011 8.644 8.726 8.469 8.477 4,788 -0.06(-0.65%)
Sep 06, 2011 8.589 8.730 8.389 8.533 11,035 +0.12(+1.42%)
Sep 02, 2011 8.612 8.723 8.413 8.413 6,081 -0.23(-2.68%)
Sep 01, 2011 8.836 8.836 8.612 8.644 4,151 -0.06(-0.73%)
Aug 31, 2011 8.756 8.756 8.684 8.708 940 -0.05(-0.55%)
Aug 30, 2011 8.732 8.931 8.612 8.756 21,003 -0.01(-0.09%)
Aug 29, 2011 8.732 8.764 8.599 8.764 4,600 +0.07(+0.83%)
Aug 26, 2011 8.597 8.692 8.461 8.692 13,668 +0.02(+0.18%)
Aug 25, 2011 8.636 8.692 8.509 8.676 5,103 -0.02(-0.17%)
Aug 24, 2011 8.716 8.732 8.612 8.691 8,530 +0.02(+0.17%)
Aug 23, 2011 8.684 8.772 8.533 8.676 14,409 +0.06(+0.65%)
Aug 22, 2011 8.756 8.756 8.429 8.620 13,652 -0.09(-1.01%)
Aug 19, 2011 8.844 8.844 8.692 8.708 1,959 -0.07(-0.82%)
Aug 18, 2011 8.900 9.322 8.732 8.780 40,457 -0.21(-2.31%)
Aug 17, 2011 8.860 9.235 8.780 8.987 24,654 +0.24(+2.73%)
Aug 16, 2011 8.676 8.900 8.397 8.748 7,222 -0.10(-1.17%)
Aug 15, 2011 8.764 9.282 8.397 8.852 48,533 +0.18(+2.12%)
Aug 12, 2011 9.011 9.067 8.333 8.668 35,353 -0.14(-1.63%)
Aug 11, 2011 8.349 9.043 8.341 8.812 35,975 +0.63(+7.70%)
Aug 10, 2011 8.182 8.322 8.182 8.182 9,634 -0.07(-0.87%)
Aug 09, 2011 8.589 9.370 8.182 8.254 26,564 -0.06(-0.77%)
Aug 08, 2011 8.589 8.589 8.294 8.317 28,716 -0.33(-3.87%)
Aug 05, 2011 9.235 9.235 8.517 8.652 21,879 -0.64(-6.87%)
Aug 04, 2011 9.370 9.466 9.211 9.290 13,049 -0.18(-1.85%)
Aug 03, 2011 9.833 9.833 9.378 9.466 6,840 -0.42(-4.27%)
Aug 02, 2011 10.34 10.34 9.841 9.888 29,480 -0.44(-4.31%)
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.