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, 2020 3.340 3.350 3.230 3.240 3,225 -0.04(-1.22%)
Mar 30, 2020 3.345 3.385 3.280 3.280 6,299 -0.02(-0.61%)
Mar 27, 2020 3.110 3.440 3.110 3.300 11,100 +0.02(+0.61%)
Mar 26, 2020 3.400 3.600 3.230 3.280 50,471 -0.03(-0.91%)
Mar 25, 2020 3.500 3.781 3.080 3.310 54,736 +0.09(+2.80%)
Mar 24, 2020 3.330 3.550 3.050 3.220 37,071 +0.19(+6.27%)
Mar 23, 2020 3.150 3.225 3.016 3.030 44,081 -0.12(-3.68%)
Mar 20, 2020 3.480 3.740 3.080 3.146 40,500 -0.06(-2.00%)
Mar 19, 2020 3.150 3.270 3.014 3.210 51,118 +0.11(+3.72%)
Mar 18, 2020 3.120 3.140 3.010 3.095 3,787 -0.07(-2.37%)
Mar 17, 2020 3.597 3.597 3.110 3.170 27,525 -0.18(-5.37%)
Mar 16, 2020 3.490 3.646 3.350 3.350 17,754 -0.19(-5.50%)
Mar 13, 2020 3.720 3.720 3.413 3.545 42,800 -0.27(-7.01%)
Mar 12, 2020 3.800 3.850 3.428 3.812 17,875 -0.19(-4.70%)
Mar 11, 2020 4.170 4.233 3.840 4.000 16,589 -0.10(-2.44%)
Mar 10, 2020 4.260 4.600 4.020 4.100 23,316 -0.03(-0.73%)
Mar 09, 2020 4.200 4.204 4.100 4.130 7,466 -0.24(-5.49%)
Mar 06, 2020 4.489 4.489 4.370 4.370 1,300 -0.02(-0.46%)
Mar 05, 2020 4.500 4.521 4.370 4.390 11,351 -0.12(-2.66%)
Mar 04, 2020 4.650 4.650 4.500 4.510 9,587 -0.09(-1.96%)
Mar 03, 2020 4.690 4.700 4.475 4.600 34,494 -0.08(-1.71%)
Mar 02, 2020 4.690 4.690 4.520 4.680 11,487 +0.12(+2.63%)
Feb 28, 2020 4.370 4.560 4.370 4.560 26,300 +0.10(+2.24%)
Feb 27, 2020 4.510 4.760 4.450 4.460 91,056 -0.16(-3.46%)
Feb 26, 2020 4.800 4.800 4.580 4.620 10,748 -0.18(-3.75%)
Feb 25, 2020 5.047 5.047 4.530 4.800 80,483 -0.10(-2.04%)
Feb 24, 2020 5.210 5.245 4.900 4.900 100,109 -0.41(-7.72%)
Feb 21, 2020 5.160 5.310 5.130 5.310 22,300 +0.16(+3.11%)
Feb 20, 2020 5.170 5.250 5.150 5.150 4,803 -0.04(-0.77%)
Feb 19, 2020 5.350 5.350 5.180 5.190 13,553 -0.16(-2.99%)
Feb 18, 2020 5.250 5.406 5.250 5.350 32,322 +0.10(+1.90%)
Feb 14, 2020 5.293 5.370 5.250 5.250 7,900 +0.02(+0.38%)
Feb 13, 2020 5.340 5.357 5.218 5.230 18,610 -0.15(-2.79%)
Feb 12, 2020 5.620 5.620 5.284 5.380 8,835 -0.07(-1.28%)
Feb 11, 2020 5.145 5.467 5.145 5.450 33,055 +0.32(+6.24%)
Feb 10, 2020 5.160 5.160 5.130 5.130 13,780 -0.04(-0.77%)
Feb 07, 2020 5.219 5.270 5.130 5.170 8,200 -0.02(-0.39%)
Feb 06, 2020 5.347 5.353 5.175 5.190 59,153 -0.19(-3.53%)
Feb 05, 2020 5.380 5.380 5.330 5.380 1,681 +0.03(+0.56%)
Feb 04, 2020 5.390 5.498 5.340 5.350 12,224 -0.01(-0.19%)
Feb 03, 2020 5.630 5.630 5.360 5.360 66,476 -0.27(-4.80%)
Jan 31, 2020 5.820 5.850 5.630 5.630 17,900 -0.09(-1.57%)
Jan 30, 2020 5.844 5.844 5.710 5.720 8,982 +0.01(+0.18%)
Jan 29, 2020 5.880 5.905 5.700 5.710 18,985 -0.17(-2.89%)
Jan 28, 2020 5.760 5.880 5.710 5.880 11,131 +0.15(+2.62%)
Jan 27, 2020 5.720 5.814 5.720 5.730 6,661 -0.06(-1.04%)
Jan 24, 2020 5.895 5.933 5.780 5.790 14,600 -0.12(-2.03%)
Jan 23, 2020 5.950 5.950 5.840 5.910 9,114 -0.01(-0.17%)
Jan 22, 2020 5.860 5.940 5.790 5.920 7,261 -0.03(-0.50%)
Jan 21, 2020 5.730 5.960 5.730 5.950 9,806 +0.02(+0.34%)
Jan 17, 2020 5.790 5.940 5.790 5.930 5,100 +0.07(+1.28%)
Jan 16, 2020 5.990 5.990 5.830 5.855 15,902 -0.17(-2.90%)
Jan 15, 2020 5.870 6.130 5.850 6.030 7,035 +0.19(+3.25%)
Jan 14, 2020 5.860 5.950 5.794 5.840 14,325 -0.02(-0.34%)
Jan 13, 2020 5.790 5.880 5.750 5.860 5,329 +0.06(+1.03%)
Jan 10, 2020 5.780 5.860 5.760 5.800 900 -0.05(-0.85%)
Jan 09, 2020 5.911 5.963 5.784 5.850 4,320 +0.12(+2.09%)
Jan 08, 2020 5.730 5.850 5.720 5.730 9,274 -0.03(-0.52%)
Jan 07, 2020 5.700 5.891 5.700 5.760 10,130 -0.03(-0.52%)
Jan 06, 2020 5.880 5.950 5.780 5.790 14,743 -0.02(-0.34%)
Jan 03, 2020 5.940 5.970 5.810 5.810 6,300 -0.03(-0.51%)
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.