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

L.S. Starrett Company (NY: SCX )

16.10 -0.03 (-0.19%)
Streaming Delayed Price Updated: 12:14 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 (%)
Aug 31, 2020 3.520 3.555 3.410 3.410 4,095 -0.13(-3.67%)
Aug 28, 2020 3.540 3.650 3.530 3.540 26,100 -0.02(-0.56%)
Aug 27, 2020 3.350 3.560 3.350 3.560 8,381 +0.16(+4.71%)
Aug 26, 2020 3.540 3.540 3.400 3.400 8,844 -0.05(-1.45%)
Aug 25, 2020 3.400 3.450 3.400 3.450 15,595 +0.08(+2.37%)
Aug 24, 2020 3.360 3.370 3.330 3.370 16,610 +0.02(+0.60%)
Aug 21, 2020 3.360 3.365 3.280 3.350 14,500 +0.03(+0.90%)
Aug 20, 2020 3.310 3.400 3.300 3.320 11,195 -0.06(-1.78%)
Aug 19, 2020 3.330 3.450 3.310 3.380 11,969 +0.05(+1.50%)
Aug 18, 2020 3.530 3.530 3.300 3.330 6,657 -0.16(-4.56%)
Aug 17, 2020 3.480 3.547 3.415 3.489 13,602 +0.09(+2.62%)
Aug 14, 2020 3.450 3.460 3.370 3.400 6,900 -0.12(-3.55%)
Aug 13, 2020 3.550 3.550 3.470 3.525 3,727 +0.02(+0.43%)
Aug 12, 2020 3.580 3.580 3.460 3.510 16,406 -0.04(-1.13%)
Aug 11, 2020 3.460 3.590 3.370 3.550 29,631 +0.12(+3.50%)
Aug 10, 2020 3.410 3.440 3.390 3.430 5,500 +0.03(+0.88%)
Aug 07, 2020 3.370 3.410 3.290 3.400 13,100 +0.07(+2.10%)
Aug 06, 2020 3.300 3.390 3.300 3.330 4,358 -0.01(-0.30%)
Aug 05, 2020 3.310 3.350 3.285 3.340 18,956 +0.14(+4.44%)
Aug 04, 2020 3.250 3.270 3.160 3.198 15,370 +0.03(+0.88%)
Aug 03, 2020 3.210 3.210 3.165 3.170 15,640 -0.04(-1.25%)
Jul 31, 2020 3.190 3.320 3.175 3.210 20,100 +0.01(+0.31%)
Jul 30, 2020 3.260 3.260 3.200 3.200 12,859 -0.07(-2.14%)
Jul 29, 2020 3.270 3.400 3.260 3.270 29,430 -0.02(-0.61%)
Jul 28, 2020 3.285 3.310 3.220 3.290 3,639 +0.01(+0.30%)
Jul 27, 2020 3.280 3.310 3.280 3.280 4,986 +0.02(+0.61%)
Jul 24, 2020 3.250 3.330 3.250 3.260 22,900 +0.00(+0.00%)
Jul 23, 2020 3.416 3.416 3.250 3.260 7,272 -0.16(-4.68%)
Jul 22, 2020 3.420 3.420 3.370 3.420 6,287 +0.11(+3.32%)
Jul 21, 2020 3.280 3.350 3.280 3.310 9,516 +0.05(+1.53%)
Jul 20, 2020 3.240 3.280 3.240 3.260 21,236 +0.02(+0.62%)
Jul 17, 2020 3.360 3.400 3.220 3.240 17,400 -0.07(-2.11%)
Jul 16, 2020 3.360 3.430 3.255 3.310 14,336 -0.13(-3.78%)
Jul 15, 2020 3.160 3.500 3.160 3.440 49,081 +0.25(+7.84%)
Jul 14, 2020 3.200 3.320 3.160 3.190 14,830 -0.01(-0.31%)
Jul 13, 2020 3.150 3.350 3.150 3.200 17,700 +0.00(+0.00%)
Jul 10, 2020 3.210 3.290 3.140 3.200 8,700 -0.01(-0.31%)
Jul 09, 2020 3.290 3.290 3.130 3.210 19,475 +0.00(+0.00%)
Jul 08, 2020 3.240 3.280 3.180 3.210 35,839 -0.03(-0.93%)
Jul 07, 2020 3.270 3.280 3.230 3.240 25,670 -0.05(-1.52%)
Jul 06, 2020 3.290 3.370 3.250 3.290 10,651 -0.03(-0.90%)
Jul 02, 2020 3.320 3.431 3.310 3.320 20,300 +0.03(+0.91%)
Jul 01, 2020 3.380 3.500 3.270 3.290 25,508 -0.10(-2.95%)
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%)
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.