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 (%)
Aug 31, 2018 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 30, 2018 6.432 6.514 6.400 6.400 5,554 +0.00(+0.00%)
Aug 29, 2018 6.300 6.550 6.300 6.400 6,225 +0.05(+0.79%)
Aug 28, 2018 6.550 6.560 6.225 6.350 22,268 -0.10(-1.55%)
Aug 27, 2018 6.450 6.700 6.450 6.450 11,823 +0.00(+0.00%)
Aug 24, 2018 6.490 6.600 6.395 6.450 19,600 +0.05(+0.78%)
Aug 23, 2018 6.500 6.500 6.387 6.400 3,501 +0.05(+0.79%)
Aug 22, 2018 6.360 6.450 6.350 6.350 4,007 +0.00(+0.00%)
Aug 21, 2018 6.425 6.513 6.300 6.350 17,754 -0.15(-2.31%)
Aug 20, 2018 6.475 6.550 6.329 6.500 5,953 +0.16(+2.52%)
Aug 17, 2018 6.410 6.450 6.250 6.340 11,000 -0.11(-1.71%)
Aug 16, 2018 6.400 6.550 6.400 6.450 6,126 +0.03(+0.50%)
Aug 15, 2018 6.468 6.500 6.400 6.418 7,727 -0.03(-0.50%)
Aug 14, 2018 6.500 6.750 6.400 6.450 7,741 +0.05(+0.78%)
Aug 13, 2018 6.400 6.460 6.400 6.400 1,686 -0.05(-0.78%)
Aug 10, 2018 6.520 6.650 6.400 6.450 1,600 -0.10(-1.53%)
Aug 09, 2018 6.450 6.750 6.450 6.550 8,386 +0.15(+2.34%)
Aug 08, 2018 6.350 6.500 6.350 6.400 4,756 -0.05(-0.78%)
Aug 07, 2018 6.450 6.521 6.350 6.450 19,951 -0.05(-0.77%)
Aug 06, 2018 6.550 6.561 6.400 6.500 5,020 +0.00(+0.00%)
Aug 03, 2018 6.390 6.530 6.350 6.500 4,800 +0.15(+2.36%)
Aug 02, 2018 6.450 6.500 6.300 6.350 17,073 -0.10(-1.55%)
Aug 01, 2018 6.400 6.530 6.300 6.450 14,290 +0.05(+0.78%)
Jul 31, 2018 6.705 6.705 6.400 6.400 9,773 -0.20(-3.03%)
Jul 30, 2018 6.750 6.750 6.600 6.600 1,944 -0.10(-1.49%)
Jul 27, 2018 6.600 6.750 6.600 6.700 4,300 +0.04(+0.53%)
Jul 26, 2018 6.685 6.750 6.650 6.665 5,884 +0.01(+0.23%)
Jul 25, 2018 6.600 6.707 6.600 6.650 4,310 +0.05(+0.76%)
Jul 24, 2018 6.600 6.700 6.600 6.600 7,953 -0.05(-0.75%)
Jul 23, 2018 6.300 6.650 6.300 6.650 13,292 +0.35(+5.56%)
Jul 20, 2018 6.250 6.413 6.250 6.300 10,521 -0.10(-1.56%)
Jul 19, 2018 6.300 6.400 6.300 6.400 3,628 +0.05(+0.79%)
Jul 18, 2018 6.350 6.500 6.350 6.350 8,324 +0.00(+0.00%)
Jul 17, 2018 6.400 6.450 6.350 6.350 10,006 -0.05(-0.78%)
Jul 16, 2018 6.550 6.550 6.400 6.400 5,221 -0.10(-1.54%)
Jul 13, 2018 6.500 6.520 6.500 6.500 620 +0.08(+1.28%)
Jul 12, 2018 6.600 6.600 6.400 6.418 5,106 -0.18(-2.68%)
Jul 11, 2018 6.563 6.595 6.563 6.595 474 -0.00(-0.08%)
Jul 10, 2018 6.700 6.700 6.532 6.600 5,151 +0.00(+0.00%)
Jul 09, 2018 6.600 6.600 6.450 6.600 8,100 +0.10(+1.54%)
Jul 06, 2018 6.387 6.613 6.381 6.500 9,676 +0.10(+1.56%)
Jul 05, 2018 6.405 6.500 6.400 6.400 2,142 -0.02(-0.28%)
Jul 03, 2018 6.418 6.418 6.418 0 -0.08(-1.26%)
Jul 02, 2018 6.400 6.550 6.400 6.500 1,109 +0.10(+1.56%)
Jun 29, 2018 6.500 6.500 6.400 6.400 1,318 +0.00(+0.00%)
Jun 28, 2018 6.540 6.540 6.400 6.400 6,291 -0.10(-1.54%)
Jun 27, 2018 6.450 6.600 6.424 6.500 10,146 +0.05(+0.78%)
Jun 26, 2018 6.495 6.500 6.431 6.450 2,771 -0.10(-1.53%)
Jun 25, 2018 6.650 6.650 6.450 6.550 8,056 -0.15(-2.24%)
Jun 22, 2018 6.750 6.763 6.680 6.700 5,037 +0.05(+0.75%)
Jun 21, 2018 6.600 6.750 6.600 6.650 6,254 +0.00(+0.00%)
Jun 20, 2018 6.500 6.700 6.450 6.650 12,236 +0.15(+2.31%)
Jun 19, 2018 6.500 6.550 6.475 6.500 4,293 -0.05(-0.76%)
Jun 18, 2018 6.664 6.850 6.550 6.550 8,147 -0.15(-2.24%)
Jun 15, 2018 6.787 6.450 6.700 13,741 +0.25(+3.88%)
Jun 14, 2018 6.400 6.500 6.400 6.450 16,174 +0.10(+1.57%)
Jun 13, 2018 6.500 6.551 6.350 6.350 20,873 -0.15(-2.31%)
Jun 12, 2018 6.600 6.600 6.500 6.500 12,464 -0.15(-2.26%)
Jun 11, 2018 6.600 6.700 6.575 6.650 8,700 +0.10(+1.53%)
Jun 08, 2018 6.717 6.717 6.550 6.550 8,844 -0.10(-1.50%)
Jun 07, 2018 6.550 6.700 6.532 6.650 6,289 +0.10(+1.53%)
Jun 06, 2018 6.750 6.550 6.550 8,455 +0.00(+0.00%)
Jun 05, 2018 6.800 6.850 6.550 6.550 17,866 -0.20(-2.96%)
Jun 04, 2018 6.600 6.750 6.600 6.750 4,200 +0.05(+0.75%)
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.