Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L.S. Starrett Company (NY: SCX )

16.14 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2012 9.618 9.676 9.466 9.552 5,960 -0.16(-1.70%)
Jul 30, 2012 9.296 9.717 9.074 9.717 31,338 +0.48(+5.18%)
Jul 27, 2012 9.329 9.403 9.049 9.238 8,218 -0.02(-0.27%)
Jul 26, 2012 9.370 9.379 9.074 9.263 5,101 -0.11(-1.14%)
Jul 25, 2012 9.395 9.395 9.271 9.370 4,884 -0.02(-0.18%)
Jul 24, 2012 9.445 9.445 9.206 9.387 6,879 +0.13(+1.41%)
Jul 23, 2012 8.942 9.257 8.562 9.257 10,012 +0.22(+2.39%)
Jul 20, 2012 9.098 9.486 8.331 9.041 17,798 -0.07(-0.72%)
Jul 19, 2012 9.115 9.271 9.049 9.107 7,762 -0.05(-0.54%)
Jul 18, 2012 9.156 9.222 9.049 9.156 9,336 -0.02(-0.27%)
Jul 17, 2012 9.296 9.337 9.172 9.181 2,462 -0.14(-1.50%)
Jul 16, 2012 9.420 9.420 9.197 9.321 4,020 -0.15(-1.57%)
Jul 13, 2012 9.230 9.469 9.156 9.469 4,660 +0.21(+2.32%)
Jul 12, 2012 9.197 9.321 9.123 9.255 1,818 +0.02(+0.18%)
Jul 11, 2012 9.238 9.247 9.049 9.238 8,425 -0.08(-0.88%)
Jul 10, 2012 9.601 9.643 9.288 9.321 4,576 -0.26(-2.67%)
Jul 09, 2012 9.601 9.775 9.577 9.577 2,720 -0.12(-1.19%)
Jul 06, 2012 9.725 9.742 9.568 9.692 13,344 -0.08(-0.84%)
Jul 05, 2012 9.700 9.775 9.461 9.775 6,287 +0.00(+0.00%)
Jul 03, 2012 9.461 9.775 9.445 9.775 3,587 +0.28(+2.95%)
Jul 02, 2012 9.733 9.733 9.445 9.494 2,543 -0.05(-0.52%)
Jun 29, 2012 9.461 9.634 9.247 9.544 2,557 +0.35(+3.77%)
Jun 28, 2012 9.502 9.527 9.074 9.197 4,090 -0.25(-2.62%)
Jun 27, 2012 9.486 9.486 9.445 9.445 653 -0.07(-0.69%)
Jun 26, 2012 9.626 9.651 9.445 9.511 9,367 -0.11(-1.11%)
Jun 25, 2012 9.346 9.618 9.346 9.618 1,568 +0.12(+1.30%)
Jun 22, 2012 9.511 9.554 9.482 9.494 1,680 -0.07(-0.69%)
Jun 21, 2012 9.634 9.634 9.560 9.560 427 -0.02(-0.17%)
Jun 20, 2012 9.577 9.610 9.461 9.577 2,547 +0.04(+0.43%)
Jun 19, 2012 9.651 9.651 9.403 9.535 5,780 -0.12(-1.20%)
Jun 18, 2012 9.700 9.728 9.651 9.651 2,052 +0.00(+0.00%)
Jun 15, 2012 9.667 9.742 9.445 9.651 11,327 +0.07(+0.78%)
Jun 13, 2012 9.397 9.577 9.577 9.577 10,638 +0.29(+3.17%)
Jun 12, 2012 9.135 9.356 9.004 9.282 9,401 +0.09(+0.98%)
Jun 11, 2012 8.955 9.192 8.857 9.192 3,279 +0.33(+3.69%)
Jun 08, 2012 8.914 9.233 8.800 8.865 11,004 +0.01(+0.09%)
Jun 07, 2012 9.168 9.241 8.587 8.857 13,785 -0.26(-2.87%)
Jun 06, 2012 9.119 9.340 9.119 9.119 1,703 +0.05(+0.54%)
Jun 05, 2012 8.996 9.192 8.996 9.070 2,200 +0.08(+0.91%)
Jun 04, 2012 8.808 9.037 8.710 8.988 12,183 +0.20(+2.23%)
Jun 01, 2012 8.644 8.947 8.538 8.792 13,664 -0.15(-1.65%)
May 31, 2012 9.307 9.601 8.882 8.939 15,280 -0.38(-4.04%)
May 30, 2012 9.863 9.863 8.735 9.315 27,325 -0.58(-5.87%)
May 29, 2012 9.945 10.10 9.716 9.896 9,697 -0.12(-1.22%)
May 25, 2012 10.08 10.08 9.699 10.02 16,874 -0.04(-0.41%)
May 24, 2012 9.601 10.06 9.601 10.06 7,653 +0.50(+5.22%)
May 23, 2012 9.544 9.595 9.307 9.560 3,004 +0.00(+0.00%)
May 22, 2012 9.601 9.709 9.528 9.560 2,112 +0.07(+0.72%)
May 21, 2012 9.307 9.608 9.307 9.492 11,486 +0.18(+1.99%)
May 18, 2012 9.274 9.421 9.061 9.307 5,016 -0.01(-0.09%)
May 17, 2012 9.503 9.503 9.102 9.315 16,786 -0.24(-2.48%)
May 16, 2012 10.06 10.21 9.454 9.552 16,262 -0.41(-4.11%)
May 15, 2012 10.01 10.21 9.904 9.961 4,311 -0.11(-1.06%)
May 14, 2012 10.21 10.32 9.937 10.07 14,168 -0.24(-2.30%)
May 11, 2012 10.38 10.46 10.21 10.30 3,657 -0.23(-2.17%)
May 10, 2012 10.35 10.53 10.34 10.53 1,815 +0.20(+1.90%)
May 09, 2012 10.27 10.45 10.10 10.34 12,351 +0.00(+0.00%)
May 08, 2012 10.48 10.62 10.22 10.34 5,968 -0.17(-1.63%)
May 07, 2012 10.44 10.53 10.30 10.51 10,482 +0.07(+0.71%)
May 04, 2012 10.44 10.45 10.44 10.44 2,735 +0.00(+0.00%)
May 03, 2012 10.65 10.65 10.44 10.44 7,689 -0.14(-1.36%)
May 02, 2012 10.54 10.71 10.44 10.58 16,830 +0.08(+0.78%)
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.