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 (%)
May 31, 2018 6.750 6.750 6.645 6.700 5,372 +0.10(+1.52%)
May 30, 2018 6.770 7.000 6.600 6.600 5,023 -0.10(-1.49%)
May 29, 2018 6.950 6.950 6.600 6.700 15,319 -0.20(-2.90%)
May 25, 2018 6.900 6.900 6.900 0 +0.09(+1.30%)
May 24, 2018 6.650 6.825 6.650 6.811 7,029 +0.16(+2.43%)
May 23, 2018 6.900 6.900 6.600 6.650 28,122 -0.15(-2.21%)
May 22, 2018 6.850 6.971 6.779 6.800 25,824 -0.10(-1.45%)
May 21, 2018 6.957 7.000 6.850 6.900 3,124 +0.08(+1.15%)
May 18, 2018 6.800 6.988 6.800 6.822 5,938 -0.17(-2.38%)
May 17, 2018 6.820 7.012 6.750 6.988 26,000 +0.24(+3.53%)
May 16, 2018 7.000 7.000 6.750 6.750 17,246 -0.15(-2.17%)
May 15, 2018 6.950 6.950 6.800 6.900 1,292 -0.05(-0.72%)
May 14, 2018 7.007 7.021 6.850 6.950 3,806 +0.10(+1.46%)
May 11, 2018 7.000 7.100 6.850 6.850 3,531 -0.24(-3.38%)
May 10, 2018 7.000 7.124 6.750 7.090 13,017 +0.04(+0.57%)
May 09, 2018 6.900 7.100 6.816 7.050 6,577 +0.20(+2.92%)
May 08, 2018 7.250 7.250 6.800 6.850 4,977 +0.00(+0.00%)
May 07, 2018 6.900 7.150 6.800 6.850 3,171 -0.15(-2.14%)
May 04, 2018 6.937 7.179 6.900 7.000 5,276 -0.08(-1.06%)
May 03, 2018 7.200 7.200 6.900 7.075 5,471 -0.17(-2.41%)
May 02, 2018 6.100 7.250 6.100 7.250 26,059 +1.10(+17.89%)
May 01, 2018 5.982 6.150 5.900 6.150 6,374 +0.05(+0.82%)
Apr 30, 2018 6.100 6.150 6.082 6.100 3,348 +0.00(+0.00%)
Apr 27, 2018 5.950 6.100 5.800 6.100 14,070 +0.15(+2.52%)
Apr 26, 2018 6.050 6.050 5.905 5.950 8,867 -0.10(-1.65%)
Apr 25, 2018 6.113 6.113 6.000 6.050 11,261 -0.09(-1.39%)
Apr 24, 2018 6.100 6.183 6.100 6.136 5,499 -0.01(-0.24%)
Apr 23, 2018 6.200 6.200 6.100 6.150 2,536 -0.15(-2.38%)
Apr 20, 2018 6.200 6.500 6.150 6.300 6,348 +0.15(+2.44%)
Apr 19, 2018 6.250 6.250 6.140 6.150 4,610 +0.00(+0.00%)
Apr 18, 2018 6.140 6.200 6.123 6.150 3,773 +0.00(+0.00%)
Apr 17, 2018 6.200 6.200 6.050 6.150 5,530 +0.03(+0.43%)
Apr 16, 2018 6.150 6.150 6.100 6.123 3,353 -0.03(-0.43%)
Apr 13, 2018 6.450 6.620 6.150 6.150 20,052 -0.40(-6.11%)
Apr 12, 2018 6.560 6.595 6.350 6.550 9,990 +0.05(+0.77%)
Apr 11, 2018 6.376 6.553 6.376 6.500 2,767 +0.10(+1.56%)
Apr 10, 2018 6.400 6.440 6.350 6.400 29,155 +0.00(+0.00%)
Apr 09, 2018 6.450 6.600 6.400 6.400 4,181 -0.05(-0.78%)
Apr 06, 2018 7.000 7.000 6.450 6.450 6,028 -0.15(-2.27%)
Apr 05, 2018 6.400 6.700 6.400 6.600 13,079 +0.10(+1.54%)
Apr 04, 2018 6.350 6.595 6.350 6.500 22,129 +0.25(+4.00%)
Apr 03, 2018 6.100 6.500 6.100 6.250 16,716 +0.15(+2.50%)
Apr 02, 2018 6.700 6.700 6.075 6.098 29,119 -0.65(-9.67%)
Mar 29, 2018 6.750 6.750 6.750 0 -0.10(-1.46%)
Mar 28, 2018 7.100 7.200 6.750 6.850 39,930 -0.20(-2.84%)
Mar 27, 2018 7.150 7.400 7.050 7.050 30,055 -0.20(-2.76%)
Mar 26, 2018 7.200 7.350 7.186 7.250 6,271 +0.20(+2.84%)
Mar 23, 2018 7.300 7.350 7.050 7.050 6,454 -0.27(-3.71%)
Mar 22, 2018 7.368 7.368 7.150 7.321 12,784 +0.07(+0.98%)
Mar 21, 2018 7.200 7.350 7.075 7.250 12,107 +0.00(+0.00%)
Mar 20, 2018 7.240 7.300 7.200 7.250 6,073 -0.05(-0.68%)
Mar 19, 2018 7.400 7.400 7.200 7.300 8,916 -0.10(-1.35%)
Mar 16, 2018 7.350 7.600 7.350 7.400 8,462 +0.00(+0.00%)
Mar 15, 2018 7.300 7.400 7.250 7.400 8,569 +0.15(+2.07%)
Mar 14, 2018 7.250 7.400 7.250 7.250 8,990 -0.04(-0.49%)
Mar 13, 2018 7.600 7.750 7.285 7.285 29,894 -0.31(-4.14%)
Mar 12, 2018 7.450 7.688 7.450 7.600 18,814 +0.20(+2.70%)
Mar 09, 2018 8.200 8.200 7.185 7.400 100,199 -1.20(-13.95%)
Mar 08, 2018 8.550 8.700 8.455 8.600 7,609 +0.00(+0.00%)
Mar 07, 2018 8.550 8.700 8.550 8.600 5,778 +0.05(+0.58%)
Mar 06, 2018 8.650 8.650 8.350 8.550 11,833 +0.15(+1.79%)
Mar 05, 2018 8.450 8.650 8.400 8.400 8,139 -0.15(-1.75%)
Mar 02, 2018 8.928 8.928 8.350 8.550 5,465 +0.10(+1.18%)
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.