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 (-0.12%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2009 6.392 6.760 6.392 6.637 31,937 +0.31(+4.97%)
Jul 30, 2009 5.794 6.430 5.756 6.323 36,990 +0.23(+3.77%)
Jul 29, 2009 6.147 6.208 6.093 6.093 36,518 -0.01(-0.13%)
Jul 28, 2009 6.109 6.262 6.093 6.101 70,227 +0.12(+2.05%)
Jul 27, 2009 6.047 6.132 5.917 5.978 37,726 +0.25(+4.42%)
Jul 24, 2009 6.109 6.123 5.578 5.725 1,226 -0.46(-7.44%)
Jul 23, 2009 6.132 6.323 6.093 6.185 44,072 +0.05(+0.87%)
Jul 22, 2009 6.139 6.369 6.055 6.132 35,188 +0.07(+1.14%)
Jul 21, 2009 6.063 6.178 6.063 6.063 12,237 +0.01(+0.13%)
Jul 20, 2009 6.231 6.331 6.055 6.055 38,343 -0.01(-0.13%)
Jul 17, 2009 6.078 6.323 5.925 6.063 47,939 +0.15(+2.46%)
Jul 16, 2009 5.626 6.384 5.626 5.917 58,810 +0.49(+9.04%)
Jul 15, 2009 5.365 5.687 5.365 5.426 60,897 +0.06(+1.14%)
Jul 14, 2009 5.311 5.595 5.311 5.365 42,017 -0.08(-1.41%)
Jul 13, 2009 5.319 5.465 5.319 5.442 19,798 +0.23(+4.41%)
Jul 10, 2009 5.288 5.319 5.196 5.212 9,785 -0.06(-1.16%)
Jul 09, 2009 5.457 5.465 5.181 5.273 15,121 +0.00(+0.00%)
Jul 08, 2009 5.196 5.373 5.189 5.273 10,286 +0.11(+2.23%)
Jul 07, 2009 5.166 5.319 5.135 5.158 13,627 -0.08(-1.61%)
Jul 06, 2009 5.319 5.334 5.143 5.242 14,616 -0.05(-0.87%)
Jul 02, 2009 5.327 5.465 5.273 5.288 19,931 -0.06(-1.15%)
Jul 01, 2009 5.288 5.595 5.288 5.350 32,063 +0.14(+2.65%)
Jun 30, 2009 5.181 5.902 5.173 5.212 31,639 +0.14(+2.72%)
Jun 29, 2009 5.120 5.212 5.020 5.074 25,294 +0.02(+0.30%)
Jun 26, 2009 5.258 5.281 5.059 5.059 24,718 -0.10(-1.93%)
Jun 25, 2009 5.166 5.196 4.997 5.158 23,930 +0.02(+0.45%)
Jun 24, 2009 5.365 5.365 5.074 5.135 45,215 -0.14(-2.62%)
Jun 23, 2009 5.380 5.618 5.273 5.273 42,337 -0.09(-1.71%)
Jun 22, 2009 5.595 5.656 5.365 5.365 17,981 -0.22(-3.98%)
Jun 19, 2009 5.641 5.641 5.557 5.587 5,329 -0.04(-0.68%)
Jun 18, 2009 5.672 5.794 5.595 5.626 12,333 +0.01(+0.14%)
Jun 17, 2009 5.626 5.626 5.480 5.618 28,269 -0.01(-0.14%)
Jun 16, 2009 5.626 5.779 5.626 5.626 15,800 -0.04(-0.73%)
Jun 15, 2009 5.825 5.825 5.649 5.667 13,481 -0.20(-3.47%)
Jun 12, 2009 5.940 5.971 5.802 5.871 17,123 -0.03(-0.52%)
Jun 11, 2009 5.902 6.009 5.863 5.902 12,394 -0.02(-0.39%)
Jun 10, 2009 6.231 6.231 5.917 5.925 29,408 -0.31(-4.92%)
Jun 09, 2009 6.300 6.338 6.170 6.231 21,701 -0.24(-3.67%)
Jun 08, 2009 6.676 6.729 6.415 6.469 18,622 -0.11(-1.75%)
Jun 05, 2009 6.308 6.584 6.292 6.584 12,030 +0.51(+8.46%)
Jun 04, 2009 5.940 6.476 5.879 6.070 22,376 +0.12(+2.06%)
Jun 03, 2009 6.132 6.193 5.725 5.948 35,417 -0.25(-4.08%)
Jun 02, 2009 6.752 6.752 6.200 6.200 32,149 -0.08(-1.22%)
Jun 01, 2009 6.637 6.783 6.269 6.277 28,748 -0.33(-4.99%)
May 29, 2009 6.676 6.898 6.607 6.607 13,210 -0.14(-2.05%)
May 28, 2009 6.890 6.890 6.683 6.745 8,699 -0.02(-0.34%)
May 27, 2009 6.745 7.051 6.636 6.768 10,997 -0.01(-0.11%)
May 26, 2009 6.407 6.806 6.407 6.775 7,697 +0.37(+5.74%)
May 22, 2009 6.361 6.492 6.262 6.407 16,078 +0.15(+2.45%)
May 21, 2009 6.223 6.637 6.216 6.254 27,835 -0.55(-8.11%)
May 20, 2009 6.875 7.051 6.787 6.806 32,174 +0.04(+0.57%)
May 19, 2009 6.760 6.806 6.676 6.768 16,288 -0.04(-0.56%)
May 18, 2009 6.883 7.388 6.660 6.806 9,506 +0.08(+1.25%)
May 15, 2009 7.120 7.120 6.637 6.722 36,479 -0.18(-2.56%)
May 14, 2009 7.051 7.051 6.898 6.898 22,364 -0.28(-3.95%)
May 13, 2009 7.427 7.450 7.152 7.182 7,799 -0.31(-4.09%)
May 12, 2009 7.565 7.580 7.358 7.488 5,517 -0.08(-1.01%)
May 11, 2009 7.511 7.603 7.511 7.565 8,992 +0.10(+1.33%)
May 08, 2009 7.511 7.680 7.296 7.465 20,518 -0.08(-1.12%)
May 07, 2009 8.753 8.753 7.549 7.549 30,498 -0.83(-9.88%)
May 06, 2009 8.385 8.615 8.140 8.377 21,875 -0.01(-0.09%)
May 05, 2009 8.063 8.607 7.856 8.385 9,611 +0.25(+3.01%)
May 04, 2009 8.193 8.239 8.140 8.140 16,439 +0.13(+1.63%)
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.