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 +0.03 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jun 30, 2020 3.440 3.440 3.360 3.390 11,768 -0.03(-0.88%)
Jun 29, 2020 3.420 3.490 3.420 3.420 8,179 +0.09(+2.70%)
Jun 26, 2020 3.450 3.560 3.330 3.330 49,700 +0.00(+0.00%)
Jun 25, 2020 3.380 3.400 3.270 3.330 39,926 -0.03(-0.89%)
Jun 24, 2020 3.410 3.480 3.340 3.360 6,869 -0.05(-1.47%)
Jun 23, 2020 3.550 3.550 3.410 3.410 35,189 -0.07(-2.01%)
Jun 22, 2020 3.530 3.558 3.420 3.480 14,971 -0.07(-1.97%)
Jun 19, 2020 3.547 3.571 3.490 3.550 20,700 +0.04(+1.14%)
Jun 18, 2020 3.500 3.600 3.500 3.510 20,033 -0.01(-0.28%)
Jun 17, 2020 3.630 3.750 3.520 3.520 11,152 -0.10(-2.76%)
Jun 16, 2020 3.600 3.760 3.530 3.620 15,795 +0.06(+1.69%)
Jun 15, 2020 3.320 3.850 3.320 3.560 25,875 +0.13(+3.79%)
Jun 12, 2020 3.760 3.760 3.430 3.430 17,300 -0.02(-0.58%)
Jun 11, 2020 3.750 4.030 3.420 3.450 15,096 -0.35(-9.21%)
Jun 10, 2020 4.050 4.190 3.780 3.800 18,235 -0.20(-5.00%)
Jun 09, 2020 3.890 4.025 3.737 4.000 15,979 +0.19(+4.99%)
Jun 08, 2020 3.740 3.935 3.737 3.810 54,239 +0.15(+4.20%)
Jun 05, 2020 3.630 3.720 3.577 3.656 25,200 +0.11(+2.99%)
Jun 04, 2020 3.400 3.600 3.400 3.550 30,666 +0.17(+5.03%)
Jun 03, 2020 3.330 3.560 3.330 3.380 35,180 +0.00(+0.00%)
Jun 02, 2020 3.330 3.520 3.320 3.380 34,060 +0.08(+2.42%)
Jun 01, 2020 3.170 3.320 3.170 3.300 5,455 +0.05(+1.54%)
May 29, 2020 3.250 3.299 3.180 3.250 7,200 +0.08(+2.52%)
May 28, 2020 3.270 3.308 3.170 3.170 18,989 -0.10(-3.06%)
May 27, 2020 3.300 3.310 3.050 3.270 42,553 -0.05(-1.51%)
May 26, 2020 3.410 3.410 3.200 3.320 22,660 +0.08(+2.47%)
May 22, 2020 3.370 3.375 3.150 3.240 20,100 -0.08(-2.41%)
May 21, 2020 3.110 3.420 3.090 3.320 58,593 +0.20(+6.41%)
May 20, 2020 3.090 3.164 3.070 3.120 12,546 +0.06(+1.96%)
May 19, 2020 3.070 3.109 3.030 3.060 23,858 -0.03(-0.97%)
May 18, 2020 3.070 3.233 3.070 3.090 11,122 +0.07(+2.32%)
May 15, 2020 3.130 3.160 3.020 3.020 16,000 -0.12(-3.82%)
May 14, 2020 3.150 3.290 3.090 3.140 18,317 -0.22(-6.55%)
May 13, 2020 3.400 3.400 3.200 3.360 4,282 +0.14(+4.35%)
May 12, 2020 3.260 3.350 3.220 3.220 24,846 -0.09(-2.72%)
May 11, 2020 3.420 3.420 3.310 3.310 16,599 -0.06(-1.78%)
May 08, 2020 3.430 3.430 3.320 3.370 11,400 +0.02(+0.59%)
May 07, 2020 3.290 3.370 3.220 3.350 22,657 +0.06(+1.82%)
May 06, 2020 3.320 3.320 3.150 3.290 8,386 -0.02(-0.59%)
May 05, 2020 3.200 3.323 3.200 3.309 35,202 +0.18(+5.73%)
May 04, 2020 3.180 3.249 3.020 3.130 30,038 -0.17(-5.15%)
May 01, 2020 3.300 3.370 3.200 3.300 76,200 +0.13(+4.10%)
Apr 30, 2020 4.010 4.100 3.140 3.170 116,132 -0.92(-22.49%)
Apr 29, 2020 3.880 4.225 3.880 4.090 26,987 +0.21(+5.35%)
Apr 28, 2020 3.750 3.890 3.670 3.882 20,248 +0.14(+3.66%)
Apr 27, 2020 3.660 3.761 3.500 3.745 41,195 +0.09(+2.34%)
Apr 24, 2020 3.750 3.750 3.550 3.660 5,900 -0.03(-0.81%)
Apr 23, 2020 3.550 3.800 3.476 3.690 10,485 +0.14(+3.97%)
Apr 22, 2020 3.390 3.550 3.360 3.549 12,617 +0.04(+1.11%)
Apr 21, 2020 3.541 3.820 3.450 3.510 11,832 +0.11(+3.24%)
Apr 20, 2020 3.510 3.510 3.390 3.400 14,860 -0.12(-3.35%)
Apr 17, 2020 3.571 3.820 3.450 3.518 6,600 +0.22(+6.60%)
Apr 16, 2020 3.250 3.500 3.250 3.300 14,931 -0.08(-2.37%)
Apr 15, 2020 3.230 3.380 3.230 3.380 2,788 +0.00(+0.04%)
Apr 14, 2020 3.348 3.400 3.279 3.379 14,137 +0.04(+1.16%)
Apr 13, 2020 3.350 3.450 3.330 3.340 7,913 +0.04(+1.21%)
Apr 09, 2020 3.330 3.440 3.300 3.300 7,200 -0.02(-0.45%)
Apr 08, 2020 3.160 3.440 3.150 3.315 12,849 +0.05(+1.53%)
Apr 07, 2020 3.230 3.420 3.160 3.265 17,805 +0.06(+1.71%)
Apr 06, 2020 3.110 3.290 3.110 3.210 16,965 +0.04(+1.26%)
Apr 03, 2020 3.260 3.261 3.100 3.170 7,500 -0.07(-2.16%)
Apr 02, 2020 3.260 3.378 3.240 3.240 8,070 -0.11(-3.28%)
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.