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 (%)
Mar 31, 2009 4.798 4.859 4.683 4.790 24,197 +0.15(+3.31%)
Mar 30, 2009 5.327 5.350 4.637 4.637 64,880 -0.65(-12.32%)
Mar 26, 2009 5.342 5.488 5.143 5.288 29,227 +0.11(+2.07%)
Mar 25, 2009 4.813 5.250 4.813 5.181 36,865 +0.29(+5.96%)
Mar 24, 2009 5.036 5.189 4.836 4.890 12,916 -0.19(-3.77%)
Mar 23, 2009 4.928 5.135 4.875 5.081 60,487 +0.21(+4.41%)
Mar 20, 2009 4.514 4.867 4.514 4.867 32,155 +0.42(+9.48%)
Mar 19, 2009 4.675 4.867 4.445 4.445 58,504 -0.10(-2.19%)
Mar 18, 2009 4.560 4.764 4.445 4.545 48,996 -0.03(-0.59%)
Mar 17, 2009 4.660 4.668 4.553 4.572 30,840 -0.03(-0.58%)
Mar 16, 2009 4.729 4.760 4.599 4.599 35,624 +0.00(+0.00%)
Mar 13, 2009 4.629 4.714 4.599 4.599 0 -0.03(-0.66%)
Mar 12, 2009 4.599 4.760 4.514 4.629 42,294 +0.02(+0.50%)
Mar 11, 2009 4.438 4.637 4.438 4.606 23,485 +0.18(+3.98%)
Mar 10, 2009 4.599 4.599 4.284 4.430 29,750 +0.31(+7.64%)
Mar 09, 2009 4.292 4.384 4.062 4.116 12,460 -0.18(-4.11%)
Mar 06, 2009 4.484 4.631 4.292 4.292 0 -0.42(-8.94%)
Mar 05, 2009 4.760 4.790 4.629 4.714 8,055 -0.18(-3.60%)
Mar 04, 2009 4.790 5.066 4.622 4.890 16,700 -0.17(-3.33%)
Mar 02, 2009 5.120 5.503 5.059 5.059 26,846 -0.38(-7.04%)
Feb 27, 2009 5.978 5.978 5.434 5.442 0 -0.54(-8.97%)
Feb 26, 2009 6.170 6.170 5.879 5.978 24,333 +0.01(+0.13%)
Feb 25, 2009 6.185 6.185 5.871 5.971 31,408 -0.21(-3.47%)
Feb 24, 2009 7.189 7.289 6.185 6.185 58,048 -0.83(-11.80%)
Feb 23, 2009 7.779 7.779 6.982 7.013 18,144 -0.77(-9.85%)
Feb 20, 2009 8.124 8.124 7.772 7.779 7,487 -0.45(-5.49%)
Feb 19, 2009 8.814 8.814 8.232 8.232 5,427 -0.20(-2.36%)
Feb 18, 2009 8.431 8.584 8.201 8.431 28,293 -0.31(-3.51%)
Feb 17, 2009 8.914 8.952 8.124 8.737 22,320 -0.11(-1.30%)
Feb 13, 2009 8.684 8.852 8.538 8.852 2,087 +0.18(+2.03%)
Feb 12, 2009 8.584 8.676 8.469 8.676 5,349 -0.06(-0.70%)
Feb 11, 2009 8.891 8.891 8.178 8.737 17,630 -0.15(-1.72%)
Feb 10, 2009 9.657 9.657 8.822 8.891 17,136 -0.85(-8.73%)
Feb 09, 2009 10.19 10.19 9.686 9.741 19,564 -0.41(-4.08%)
Feb 06, 2009 10.81 10.81 10.09 10.16 17,349 -0.57(-5.36%)
Feb 05, 2009 10.22 10.73 10.19 10.73 11,052 +0.31(+3.02%)
Feb 04, 2009 10.38 10.45 9.964 10.42 8,863 -0.01(-0.07%)
Feb 03, 2009 10.47 10.75 10.19 10.42 11,866 -0.34(-3.13%)
Feb 02, 2009 11.53 11.68 10.76 10.76 15,324 -0.77(-6.65%)
Jan 30, 2009 11.66 11.66 11.53 11.53 0 -0.10(-0.86%)
Jan 29, 2009 11.61 11.83 11.61 11.63 7,984 +0.02(+0.13%)
Jan 28, 2009 12.05 12.05 11.61 11.61 4,044 +0.02(+0.13%)
Jan 27, 2009 11.86 11.86 11.50 11.60 4,827 -0.05(-0.46%)
Jan 26, 2009 12.50 12.50 11.50 11.65 7,436 +0.08(+0.66%)
Jan 23, 2009 11.53 11.88 11.50 11.57 11,488 +0.08(+0.67%)
Jan 22, 2009 11.96 11.96 11.50 11.50 8,167 -0.54(-4.46%)
Jan 21, 2009 11.67 12.03 11.67 12.03 7,067 +0.29(+2.48%)
Jan 20, 2009 11.76 11.96 11.67 11.74 5,205 -0.09(-0.78%)
Jan 16, 2009 11.35 12.03 11.35 11.83 0 -0.16(-1.34%)
Jan 15, 2009 11.88 11.99 11.88 11.99 3,054 +0.08(+0.64%)
Jan 14, 2009 12.07 12.19 11.88 11.92 9,394 -0.15(-1.27%)
Jan 13, 2009 12.17 12.17 12.07 12.07 9,319 +0.00(+0.00%)
Jan 12, 2009 12.29 12.42 12.07 12.07 6,145 -0.33(-2.66%)
Jan 09, 2009 12.45 12.45 12.26 12.40 3,261 -0.05(-0.37%)
Jan 08, 2009 12.07 12.45 12.07 12.45 6,641 +0.11(+0.93%)
Jan 07, 2009 12.45 12.47 12.32 12.33 4,777 -0.06(-0.49%)
Jan 06, 2009 12.33 12.45 12.26 12.39 9,519 -0.06(-0.49%)
Jan 05, 2009 12.32 12.45 12.15 12.45 8,107 +0.12(+0.99%)
Jan 02, 2009 12.34 12.45 12.22 12.33 0 -0.01(-0.06%)
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.