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, 2018 5.600 5.830 5.326 5.420 98,343 -0.21(-3.73%)
Oct 30, 2018 5.640 5.790 5.600 5.630 19,005 +0.03(+0.54%)
Oct 29, 2018 5.500 5.833 5.500 5.600 13,021 +0.09(+1.63%)
Oct 26, 2018 5.510 5.590 5.420 5.510 80,100 +0.03(+0.55%)
Oct 25, 2018 5.600 5.600 5.450 5.480 14,218 -0.02(-0.36%)
Oct 24, 2018 5.750 5.940 5.500 5.500 6,981 -0.12(-2.14%)
Oct 23, 2018 5.610 5.800 5.549 5.620 20,522 -0.14(-2.43%)
Oct 22, 2018 5.800 5.862 5.750 5.760 5,298 +0.01(+0.17%)
Oct 19, 2018 5.920 5.920 5.750 5.750 6,900 -0.19(-3.20%)
Oct 18, 2018 5.930 5.940 5.770 5.940 1,838 +0.05(+0.85%)
Oct 17, 2018 5.830 5.960 5.770 5.890 28,306 +0.09(+1.55%)
Oct 16, 2018 5.960 5.980 5.750 5.800 8,655 -0.06(-1.02%)
Oct 15, 2018 5.779 6.040 5.779 5.860 12,342 +0.02(+0.34%)
Oct 12, 2018 5.960 6.010 5.570 5.840 35,900 -0.07(-1.18%)
Oct 11, 2018 5.985 6.010 5.800 5.910 19,006 -0.04(-0.67%)
Oct 10, 2018 6.060 6.180 5.950 5.950 9,993 -0.10(-1.65%)
Oct 09, 2018 6.000 6.230 6.000 6.050 9,263 -0.01(-0.17%)
Oct 08, 2018 6.140 6.184 6.060 6.060 11,691 -0.21(-3.35%)
Oct 05, 2018 6.170 6.320 6.100 6.270 3,100 -0.10(-1.57%)
Oct 04, 2018 6.150 6.370 6.100 6.370 4,427 +0.11(+1.76%)
Oct 03, 2018 6.100 6.350 6.070 6.260 7,694 +0.20(+3.30%)
Oct 02, 2018 6.220 6.290 6.050 6.060 11,056 -0.26(-4.11%)
Oct 01, 2018 6.130 6.340 6.130 6.320 3,543 +0.32(+5.33%)
Sep 28, 2018 6.150 6.250 6.000 6.000 11,200 -0.20(-3.23%)
Sep 27, 2018 6.400 6.400 6.150 6.200 12,913 -0.18(-2.82%)
Sep 26, 2018 6.300 6.400 6.300 6.380 14,474 +0.03(+0.47%)
Sep 25, 2018 6.200 6.350 6.200 6.350 19,754 +0.05(+0.79%)
Sep 24, 2018 6.100 6.300 6.100 6.300 9,454 +0.10(+1.61%)
Sep 21, 2018 6.100 6.400 6.100 6.200 11,500 +0.00(+0.00%)
Sep 20, 2018 6.200 6.200 6.130 6.200 8,587 -0.05(-0.80%)
Sep 19, 2018 6.186 6.250 5.955 6.250 6,746 +0.20(+3.31%)
Sep 18, 2018 6.100 6.300 5.950 6.050 4,618 -0.10(-1.63%)
Sep 17, 2018 6.200 6.350 5.900 6.150 21,301 -0.05(-0.81%)
Sep 14, 2018 6.155 6.350 6.155 6.200 2,900 +0.03(+0.49%)
Sep 13, 2018 5.900 6.300 5.900 6.170 5,168 +0.07(+1.15%)
Sep 12, 2018 5.900 6.100 5.900 6.100 6,898 +0.00(+0.00%)
Sep 11, 2018 5.950 6.100 5.900 6.100 2,914 +0.14(+2.41%)
Sep 10, 2018 6.100 6.100 5.875 5.956 25,741 -0.14(-2.36%)
Sep 07, 2018 6.150 6.250 6.050 6.100 32,600 -0.10(-1.61%)
Sep 06, 2018 6.382 6.450 6.175 6.200 20,005 -0.14(-2.24%)
Sep 05, 2018 6.300 6.400 6.300 6.342 4,915 -0.11(-1.67%)
Sep 04, 2018 6.350 6.450 6.350 6.450 8,892 +0.05(+0.78%)
Aug 31, 2018 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 30, 2018 6.432 6.514 6.400 6.400 5,554 +0.00(+0.00%)
Aug 29, 2018 6.300 6.550 6.300 6.400 6,225 +0.05(+0.79%)
Aug 28, 2018 6.550 6.560 6.225 6.350 22,268 -0.10(-1.55%)
Aug 27, 2018 6.450 6.700 6.450 6.450 11,823 +0.00(+0.00%)
Aug 24, 2018 6.490 6.600 6.395 6.450 19,600 +0.05(+0.78%)
Aug 23, 2018 6.500 6.500 6.387 6.400 3,501 +0.05(+0.79%)
Aug 22, 2018 6.360 6.450 6.350 6.350 4,007 +0.00(+0.00%)
Aug 21, 2018 6.425 6.513 6.300 6.350 17,754 -0.15(-2.31%)
Aug 20, 2018 6.475 6.550 6.329 6.500 5,953 +0.16(+2.52%)
Aug 17, 2018 6.410 6.450 6.250 6.340 11,000 -0.11(-1.71%)
Aug 16, 2018 6.400 6.550 6.400 6.450 6,126 +0.03(+0.50%)
Aug 15, 2018 6.468 6.500 6.400 6.418 7,727 -0.03(-0.50%)
Aug 14, 2018 6.500 6.750 6.400 6.450 7,741 +0.05(+0.78%)
Aug 13, 2018 6.400 6.460 6.400 6.400 1,686 -0.05(-0.78%)
Aug 10, 2018 6.520 6.650 6.400 6.450 1,600 -0.10(-1.53%)
Aug 09, 2018 6.450 6.750 6.450 6.550 8,386 +0.15(+2.34%)
Aug 08, 2018 6.350 6.500 6.350 6.400 4,756 -0.05(-0.78%)
Aug 07, 2018 6.450 6.521 6.350 6.450 19,951 -0.05(-0.77%)
Aug 06, 2018 6.550 6.561 6.400 6.500 5,020 +0.00(+0.00%)
Aug 03, 2018 6.390 6.530 6.350 6.500 4,800 +0.15(+2.36%)
Aug 02, 2018 6.450 6.500 6.300 6.350 17,073 -0.10(-1.55%)
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.