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: 4:00 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 (%)
Aug 31, 2021 7.690 7.690 7.390 7.390 4,370 -0.26(-3.40%)
Aug 30, 2021 7.770 7.770 7.300 7.650 4,156 +0.04(+0.53%)
Aug 27, 2021 7.480 7.770 7.410 7.610 13,010 +0.11(+1.47%)
Aug 26, 2021 7.270 7.500 7.180 7.500 8,676 +0.23(+3.16%)
Aug 25, 2021 7.120 7.500 7.120 7.270 11,537 -0.18(-2.35%)
Aug 24, 2021 7.340 7.644 7.340 7.445 5,038 -0.09(-1.26%)
Aug 23, 2021 7.460 7.640 7.320 7.540 9,884 +0.25(+3.43%)
Aug 20, 2021 7.300 7.470 7.290 7.290 959 +0.06(+0.83%)
Aug 19, 2021 7.350 7.560 7.230 7.230 4,873 -0.13(-1.77%)
Aug 18, 2021 7.150 7.410 7.150 7.360 7,414 +0.09(+1.24%)
Aug 17, 2021 7.400 7.500 7.220 7.270 16,556 -0.13(-1.76%)
Aug 16, 2021 7.250 7.520 7.213 7.400 8,191 +0.05(+0.68%)
Aug 13, 2021 7.380 7.530 7.350 7.350 14,734 -0.07(-0.94%)
Aug 12, 2021 7.650 7.670 7.410 7.420 11,420 -0.22(-2.88%)
Aug 11, 2021 7.730 7.737 7.450 7.640 16,231 -0.10(-1.29%)
Aug 10, 2021 7.570 7.740 7.520 7.740 12,401 -0.22(-2.75%)
Aug 09, 2021 7.520 7.959 7.520 7.959 4,543 +0.12(+1.51%)
Aug 06, 2021 7.910 8.050 7.700 7.840 6,102 -0.22(-2.73%)
Aug 05, 2021 7.900 8.090 7.850 8.060 6,098 +0.16(+2.03%)
Aug 04, 2021 8.050 8.050 7.880 7.900 3,254 -0.19(-2.35%)
Aug 03, 2021 7.970 8.090 7.850 8.090 2,303 +0.01(+0.12%)
Aug 02, 2021 8.060 8.080 7.975 8.080 1,918 +0.25(+3.19%)
Jul 30, 2021 7.580 7.850 7.580 7.830 5,712 -0.02(-0.25%)
Jul 29, 2021 7.500 8.000 7.240 7.850 8,094 -0.25(-3.09%)
Jul 28, 2021 7.970 8.100 7.970 8.100 933 +0.00(+0.00%)
Jul 27, 2021 7.940 8.100 7.734 8.100 2,550 +0.10(+1.25%)
Jul 26, 2021 8.270 8.486 7.620 8.000 5,855 +0.10(+1.27%)
Jul 23, 2021 8.447 8.447 7.900 7.900 2,900 -0.32(-3.89%)
Jul 22, 2021 8.360 8.470 7.880 8.220 12,116 +0.10(+1.23%)
Jul 21, 2021 8.151 8.480 7.960 8.120 33,155 +0.27(+3.44%)
Jul 20, 2021 7.060 8.210 7.060 7.850 24,853 +0.64(+8.88%)
Jul 19, 2021 7.390 8.120 6.690 7.210 74,362 -1.13(-13.55%)
Jul 16, 2021 8.760 8.770 8.330 8.340 2,840 +0.09(+1.09%)
Jul 15, 2021 8.450 8.780 8.250 8.250 8,706 -0.31(-3.62%)
Jul 14, 2021 8.860 8.874 8.530 8.560 2,927 -0.27(-3.03%)
Jul 13, 2021 9.049 9.049 8.670 8.828 2,880 -0.09(-1.04%)
Jul 12, 2021 8.520 8.920 8.450 8.920 11,642 +0.41(+4.82%)
Jul 09, 2021 8.600 8.733 8.430 8.510 6,134 -0.09(-1.05%)
Jul 08, 2021 8.600 8.730 8.750 8.600 9,789 -0.15(-1.71%)
Jul 07, 2021 8.790 8.850 8.580 8.750 5,058 -0.07(-0.85%)
Jul 06, 2021 8.900 8.900 8.560 8.825 26,017 -0.12(-1.40%)
Jul 02, 2021 9.100 9.250 8.950 8.950 13,097 -0.16(-1.76%)
Jul 01, 2021 9.480 9.480 9.110 9.110 1,596 -0.23(-2.46%)
Jun 30, 2021 9.560 9.560 9.220 9.340 2,497 +0.19(+2.08%)
Jun 29, 2021 9.400 9.690 9.143 9.150 15,295 -0.37(-3.89%)
Jun 28, 2021 9.910 9.920 9.520 9.520 14,476 -0.38(-3.84%)
Jun 25, 2021 9.900 9.900 9.610 9.900 35,162 +0.05(+0.51%)
Jun 24, 2021 9.240 9.900 9.240 9.850 13,530 +0.61(+6.60%)
Jun 23, 2021 9.140 9.360 9.040 9.240 56,387 +0.05(+0.54%)
Jun 22, 2021 9.110 9.250 9.020 9.190 13,040 +0.05(+0.55%)
Jun 21, 2021 9.010 9.145 9.010 9.140 18,859 +0.13(+1.44%)
Jun 18, 2021 8.980 9.010 8.800 9.010 5,952 -0.08(-0.88%)
Jun 17, 2021 8.840 9.280 8.770 9.090 19,429 +0.06(+0.66%)
Jun 16, 2021 8.790 9.060 8.790 9.030 16,419 +0.09(+1.01%)
Jun 15, 2021 8.820 8.990 8.770 8.940 2,253 +0.15(+1.71%)
Jun 14, 2021 8.890 9.050 8.750 8.790 12,911 -0.11(-1.24%)
Jun 11, 2021 8.940 9.050 8.900 8.900 7,704 -0.03(-0.34%)
Jun 10, 2021 9.070 9.090 8.815 8.930 12,137 -0.35(-3.77%)
Jun 09, 2021 8.930 9.280 8.890 9.280 8,305 +0.41(+4.62%)
Jun 08, 2021 9.290 9.290 8.870 8.870 9,502 -0.46(-4.93%)
Jun 07, 2021 9.160 9.740 9.000 9.330 57,374 +0.33(+3.67%)
Jun 04, 2021 8.850 9.430 8.730 9.000 38,397 +0.15(+1.69%)
Jun 03, 2021 8.930 9.000 8.530 8.850 23,317 -0.15(-1.67%)
Jun 02, 2021 9.110 9.110 8.760 9.000 18,520 -0.11(-1.21%)
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.