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 28, 2021 9.370 9.370 8.990 9.160 13,107 -0.09(-0.97%)
May 27, 2021 8.850 9.390 8.760 9.250 52,873 +0.42(+4.76%)
May 26, 2021 8.930 9.000 8.680 8.830 6,212 -0.07(-0.79%)
May 25, 2021 8.730 9.239 8.640 8.900 20,560 +0.09(+1.02%)
May 24, 2021 8.810 9.060 8.700 8.810 10,970 +0.05(+0.57%)
May 21, 2021 8.990 8.990 8.600 8.760 22,103 -0.13(-1.46%)
May 20, 2021 8.600 8.940 8.600 8.890 6,399 +0.19(+2.18%)
May 19, 2021 8.950 9.100 8.621 8.700 15,821 -0.25(-2.79%)
May 18, 2021 9.440 9.440 8.950 8.950 38,987 -0.49(-5.19%)
May 17, 2021 8.820 9.900 8.820 9.440 54,913 +0.64(+7.27%)
May 14, 2021 8.300 8.960 8.300 8.800 33,706 +0.50(+6.02%)
May 13, 2021 8.310 8.500 8.050 8.300 58,052 -0.09(-1.07%)
May 12, 2021 8.460 8.500 8.250 8.390 26,549 -0.14(-1.64%)
May 11, 2021 7.680 8.640 7.680 8.530 38,645 -0.24(-2.74%)
May 10, 2021 8.090 9.000 8.000 8.770 143,546 +0.92(+11.72%)
May 07, 2021 6.400 8.280 6.400 7.850 363,500 +1.63(+26.21%)
May 06, 2021 6.360 6.620 6.160 6.220 8,591 -0.15(-2.35%)
May 05, 2021 6.370 6.620 6.180 6.370 6,081 +0.08(+1.35%)
May 04, 2021 6.250 6.440 6.250 6.285 13,948 +0.23(+3.71%)
May 03, 2021 6.120 6.200 6.050 6.060 10,605 -0.05(-0.82%)
Apr 30, 2021 6.360 6.430 6.110 6.110 5,800 -0.06(-0.97%)
Apr 29, 2021 6.250 6.700 6.100 6.170 17,913 +0.05(+0.82%)
Apr 28, 2021 6.220 6.380 6.120 6.120 6,259 -0.15(-2.39%)
Apr 27, 2021 6.220 6.270 6.200 6.270 1,146 +0.08(+1.29%)
Apr 26, 2021 6.100 6.190 6.010 6.190 30,265 +0.17(+2.82%)
Apr 23, 2021 6.147 6.147 6.020 6.020 1,500 +0.00(+0.00%)
Apr 22, 2021 6.260 6.440 6.020 6.020 5,552 -0.24(-3.83%)
Apr 21, 2021 6.250 6.420 6.250 6.260 1,763 +0.06(+0.97%)
Apr 20, 2021 6.300 6.420 6.100 6.200 6,157 +0.10(+1.64%)
Apr 19, 2021 5.990 6.295 5.960 6.100 9,428 +0.14(+2.35%)
Apr 16, 2021 5.980 6.220 5.920 5.960 7,900 -0.11(-1.81%)
Apr 15, 2021 6.150 6.175 6.070 6.070 7,948 -0.04(-0.65%)
Apr 14, 2021 6.080 6.120 6.080 6.110 5,202 -0.02(-0.40%)
Apr 13, 2021 6.190 6.210 6.070 6.135 11,261 -0.09(-1.37%)
Apr 12, 2021 6.430 6.430 6.050 6.220 12,153 -0.10(-1.58%)
Apr 09, 2021 6.300 6.320 6.300 6.320 900 -0.03(-0.47%)
Apr 08, 2021 6.350 6.420 6.340 6.350 2,605 +0.00(+0.00%)
Apr 07, 2021 6.640 6.640 6.340 6.350 2,472 -0.08(-1.24%)
Apr 06, 2021 6.420 6.700 6.420 6.430 1,965 -0.09(-1.31%)
Apr 05, 2021 6.680 6.680 6.420 6.515 12,537 -0.02(-0.38%)
Apr 01, 2021 6.640 6.640 6.410 6.540 2,100 +0.09(+1.40%)
Mar 31, 2021 6.450 6.730 6.450 6.450 43,874 +0.06(+0.94%)
Mar 30, 2021 6.350 6.430 6.350 6.390 6,303 -0.01(-0.15%)
Mar 29, 2021 6.464 6.468 6.327 6.400 11,104 -0.09(-1.39%)
Mar 26, 2021 6.600 6.717 6.450 6.490 6,900 +0.04(+0.62%)
Mar 25, 2021 6.500 6.590 6.450 6.450 8,789 -0.05(-0.77%)
Mar 24, 2021 6.560 6.760 6.500 6.500 7,288 -0.06(-0.91%)
Mar 23, 2021 6.500 6.880 6.500 6.560 12,968 -0.14(-2.09%)
Mar 22, 2021 6.730 6.730 6.510 6.700 6,664 -0.20(-2.90%)
Mar 19, 2021 6.610 6.900 6.610 6.900 4,800 +0.16(+2.37%)
Mar 18, 2021 6.750 6.930 6.710 6.740 3,247 -0.02(-0.30%)
Mar 17, 2021 6.520 7.030 6.510 6.760 11,715 -0.06(-0.88%)
Mar 16, 2021 6.800 6.970 6.650 6.820 12,918 -0.19(-2.71%)
Mar 15, 2021 7.300 7.500 7.010 7.010 25,146 -0.11(-1.54%)
Mar 12, 2021 6.750 7.280 6.610 7.120 46,100 +0.44(+6.59%)
Mar 11, 2021 6.500 6.770 6.500 6.680 10,123 +0.22(+3.41%)
Mar 10, 2021 6.400 6.640 6.360 6.460 13,900 +0.10(+1.57%)
Mar 09, 2021 6.390 6.500 6.360 6.360 10,801 -0.01(-0.16%)
Mar 08, 2021 6.360 6.580 6.360 6.370 22,105 +0.04(+0.55%)
Mar 05, 2021 6.250 6.522 6.250 6.335 8,600 +0.04(+0.56%)
Mar 04, 2021 6.670 6.670 6.200 6.300 22,659 -0.37(-5.55%)
Mar 03, 2021 6.500 6.988 6.038 6.670 31,508 -0.01(-0.15%)
Mar 02, 2021 6.800 6.973 6.560 6.680 8,473 +0.10(+1.52%)
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.