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

L.S. Starrett Company (NY: SCX )

16.18 +0.02 (+0.12%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 20, 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 (%)
Jun 30, 2017 8.345 8.394 8.296 8.394 5,527 +0.14(+1.74%)
Jun 29, 2017 8.198 8.345 8.198 8.250 14,314 +0.10(+1.23%)
Jun 28, 2017 8.052 8.247 8.052 8.150 5,421 +0.05(+0.60%)
Jun 27, 2017 8.003 8.150 8.003 8.101 9,273 +0.05(+0.64%)
Jun 26, 2017 8.198 8.198 8.003 8.049 8,190 -0.20(-2.40%)
Jun 23, 2017 8.003 8.247 8.003 8.247 18,815 +0.20(+2.42%)
Jun 22, 2017 8.003 8.052 7.825 8.052 4,158 +0.05(+0.61%)
Jun 21, 2017 8.003 8.133 8.003 8.003 7,652 +0.00(+0.00%)
Jun 20, 2017 8.003 8.052 7.808 8.003 31,995 +0.00(+0.00%)
Jun 19, 2017 8.198 8.198 7.710 8.003 30,866 -0.29(-3.53%)
Jun 16, 2017 8.394 8.394 8.198 8.296 5,420 -0.03(-0.35%)
Jun 15, 2017 8.296 8.393 8.296 8.325 5,371 +0.03(+0.40%)
Jun 14, 2017 8.200 8.345 8.200 8.292 8,365 +0.04(+0.54%)
Jun 13, 2017 8.248 8.345 8.205 8.248 13,220 -0.10(-1.16%)
Jun 12, 2017 8.489 8.586 8.345 8.345 12,567 -0.24(-2.81%)
Jun 09, 2017 8.489 8.636 8.489 8.586 8,105 +0.05(+0.56%)
Jun 08, 2017 8.537 8.634 8.502 8.537 12,002 -0.05(-0.56%)
Jun 07, 2017 8.441 8.634 8.393 8.586 21,546 +0.14(+1.71%)
Jun 06, 2017 8.200 8.441 8.200 8.441 30,010 +0.05(+0.57%)
Jun 05, 2017 7.959 8.393 7.959 8.393 43,642 +0.23(+2.82%)
Jun 02, 2017 7.959 8.200 7.717 8.162 70,412 +0.01(+0.13%)
Jun 01, 2017 8.200 8.393 7.862 8.152 151,645 -0.48(-5.59%)
May 31, 2017 8.586 8.682 8.586 8.634 6,901 +0.14(+1.70%)
May 30, 2017 8.972 8.972 8.489 8.489 25,907 -0.53(-5.88%)
May 26, 2017 9.020 9.116 9.020 9.020 1,173 +0.00(+0.00%)
May 25, 2017 9.020 9.077 9.020 9.020 5,517 -0.05(-0.53%)
May 24, 2017 9.116 9.165 9.068 9.068 7,990 -0.10(-1.05%)
May 23, 2017 9.309 9.406 9.116 9.165 5,311 -0.10(-1.04%)
May 22, 2017 9.406 9.406 9.165 9.261 9,188 +0.00(+0.00%)
May 19, 2017 9.213 9.309 9.165 9.261 4,852 +0.05(+0.52%)
May 18, 2017 9.165 9.357 9.165 9.213 7,110 -0.05(-0.52%)
May 17, 2017 9.213 9.309 9.178 9.261 9,007 +0.10(+1.05%)
May 16, 2017 9.261 9.406 9.116 9.165 19,813 -0.24(-2.56%)
May 15, 2017 9.309 9.406 9.309 9.406 5,049 -0.05(-0.48%)
May 12, 2017 9.387 9.502 9.387 9.451 2,978 +0.02(+0.23%)
May 11, 2017 9.440 9.454 9.393 9.430 5,902 -0.07(-0.76%)
May 10, 2017 9.357 9.550 9.357 9.502 6,196 +0.05(+0.51%)
May 09, 2017 9.454 9.550 9.357 9.454 23,108 +0.05(+0.51%)
May 08, 2017 9.357 9.483 9.357 9.406 3,263 -0.05(-0.51%)
May 05, 2017 9.213 9.454 9.169 9.454 8,606 +0.05(+0.51%)
May 04, 2017 9.406 9.406 9.020 9.406 17,496 +0.10(+1.04%)
May 03, 2017 9.312 9.406 9.261 9.309 13,305 -0.10(-1.03%)
May 02, 2017 9.550 9.550 9.309 9.406 7,966 -0.02(-0.26%)
May 01, 2017 9.449 9.449 9.333 9.430 6,709 -0.02(-0.26%)
Apr 28, 2017 9.309 9.454 9.261 9.454 2,918 +0.05(+0.51%)
Apr 27, 2017 9.454 9.502 9.348 9.406 5,887 -0.05(-0.51%)
Apr 26, 2017 9.454 9.502 9.454 9.454 5,692 +0.00(+0.00%)
Apr 25, 2017 9.502 9.502 9.406 9.454 7,212 -0.07(-0.76%)
Apr 24, 2017 9.647 9.647 9.502 9.526 2,526 -0.07(-0.75%)
Apr 21, 2017 9.599 9.647 9.599 9.599 7,124 +0.00(+0.00%)
Apr 20, 2017 9.574 9.647 9.502 9.599 11,348 +0.00(+0.00%)
Apr 19, 2017 9.695 9.743 9.599 9.599 5,034 +0.00(+0.00%)
Apr 18, 2017 9.550 9.682 9.550 9.599 20,581 +0.00(+0.00%)
Apr 17, 2017 9.647 9.647 9.599 9.599 6,729 +0.00(+0.00%)
Apr 13, 2017 9.695 9.695 9.550 9.599 9,679 -0.14(-1.49%)
Apr 12, 2017 9.792 9.840 9.743 9.743 2,160 -0.05(-0.49%)
Apr 11, 2017 9.792 9.888 9.743 9.792 3,670 -0.05(-0.49%)
Apr 10, 2017 10.03 10.03 9.840 9.840 3,789 -0.14(-1.45%)
Apr 07, 2017 9.840 10.03 9.840 9.984 9,462 +0.29(+2.99%)
Apr 06, 2017 9.695 9.792 9.695 9.695 11,913 +0.00(+0.00%)
Apr 05, 2017 9.871 9.871 9.695 9.695 9,527 +0.00(+0.00%)
Apr 04, 2017 9.647 9.792 9.647 9.695 12,695 +0.00(+0.00%)
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.