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 (%)
Nov 30, 2011 9.817 9.986 9.672 9.917 9,111 +0.27(+2.79%)
Nov 29, 2011 9.737 9.871 9.616 9.648 4,770 -0.25(-2.52%)
Nov 28, 2011 9.382 10.06 9.214 9.897 23,299 +0.68(+7.42%)
Nov 25, 2011 10.12 10.12 9.213 9.213 8,397 -0.85(-8.47%)
Nov 23, 2011 9.986 10.12 9.849 10.07 4,252 +0.05(+0.48%)
Nov 22, 2011 9.962 10.10 9.789 10.02 10,618 +0.10(+0.97%)
Nov 21, 2011 10.05 10.23 9.817 9.921 10,129 -0.22(-2.14%)
Nov 18, 2011 10.07 10.14 9.801 10.14 11,540 +0.04(+0.40%)
Nov 17, 2011 10.32 10.32 9.986 10.10 7,367 -0.10(-0.95%)
Nov 16, 2011 9.809 10.26 9.809 10.20 5,664 +0.40(+4.11%)
Nov 15, 2011 10.07 10.07 9.656 9.793 10,162 -0.26(-2.56%)
Nov 14, 2011 9.857 10.05 9.833 10.05 4,541 +0.13(+1.30%)
Nov 11, 2011 9.793 9.962 9.487 9.921 9,520 +0.13(+1.31%)
Nov 10, 2011 9.793 9.857 9.366 9.793 9,418 +0.15(+1.59%)
Nov 09, 2011 9.688 9.817 9.455 9.640 8,924 -0.11(-1.16%)
Nov 08, 2011 9.656 9.817 9.294 9.753 9,176 +0.10(+1.00%)
Nov 07, 2011 9.551 9.656 9.165 9.656 16,173 +0.06(+0.67%)
Nov 04, 2011 9.495 9.683 9.085 9.592 11,278 +0.14(+1.45%)
Nov 03, 2011 9.503 9.680 9.350 9.455 8,823 +0.00(+0.00%)
Nov 02, 2011 9.406 9.680 9.398 9.455 11,209 +0.00(+0.00%)
Nov 01, 2011 9.503 9.624 9.004 9.455 5,973 -0.32(-3.29%)
Oct 31, 2011 9.374 9.777 9.254 9.777 19,383 +0.35(+3.67%)
Oct 28, 2011 9.358 9.495 9.350 9.431 8,911 +0.10(+1.03%)
Oct 27, 2011 9.133 9.334 8.803 9.334 14,114 +0.29(+3.20%)
Oct 26, 2011 9.020 9.044 8.722 9.044 2,859 +0.11(+1.26%)
Oct 25, 2011 9.133 9.133 8.900 8.932 5,245 -0.20(-2.20%)
Oct 24, 2011 8.900 9.173 8.900 9.133 14,253 +0.31(+3.56%)
Oct 21, 2011 8.706 8.916 8.690 8.819 9,545 +0.15(+1.76%)
Oct 20, 2011 8.618 8.722 8.489 8.666 1,616 +0.01(+0.09%)
Oct 19, 2011 8.747 8.956 8.545 8.658 6,647 -0.27(-3.06%)
Oct 18, 2011 8.811 8.940 8.537 8.932 11,732 +0.16(+1.83%)
Oct 17, 2011 8.891 9.020 8.505 8.771 9,207 +0.02(+0.28%)
Oct 14, 2011 8.916 8.988 8.682 8.747 7,280 -0.17(-1.90%)
Oct 13, 2011 9.101 9.117 8.916 8.916 5,485 -0.26(-2.81%)
Oct 12, 2011 9.044 9.229 8.916 9.173 44,625 +0.28(+3.17%)
Oct 11, 2011 9.004 9.173 8.891 8.891 4,321 -0.29(-3.16%)
Oct 10, 2011 8.900 9.447 8.739 9.181 15,377 +0.35(+4.01%)
Oct 07, 2011 8.988 8.988 8.706 8.827 5,255 -0.18(-1.97%)
Oct 06, 2011 8.972 9.004 8.667 9.004 17,431 +0.40(+4.62%)
Oct 05, 2011 8.779 8.779 8.578 8.607 6,048 +0.04(+0.43%)
Oct 04, 2011 8.441 8.867 8.433 8.570 4,942 +0.14(+1.72%)
Oct 03, 2011 8.755 8.940 8.401 8.425 11,504 -0.27(-3.06%)
Sep 30, 2011 8.867 9.020 8.586 8.690 26,697 -0.21(-2.35%)
Sep 29, 2011 8.972 9.093 8.690 8.900 10,471 -0.02(-0.27%)
Sep 28, 2011 8.586 8.972 8.586 8.924 9,285 +0.34(+3.94%)
Sep 27, 2011 8.465 8.762 8.465 8.586 5,054 +0.07(+0.85%)
Sep 26, 2011 8.545 8.682 8.336 8.513 4,977 -0.02(-0.19%)
Sep 23, 2011 8.690 8.843 8.449 8.529 5,987 -0.16(-1.85%)
Sep 22, 2011 8.473 8.821 8.473 8.690 3,325 +0.15(+1.79%)
Sep 21, 2011 8.578 8.811 8.505 8.537 8,363 -0.01(-0.09%)
Sep 20, 2011 8.594 8.980 8.477 8.545 9,509 +0.14(+1.72%)
Sep 19, 2011 8.940 8.940 7.962 8.401 51,162 -0.63(-6.95%)
Sep 16, 2011 8.900 9.133 8.529 9.028 18,440 +0.12(+1.36%)
Sep 15, 2011 8.772 9.346 8.684 8.908 26,361 +0.14(+1.56%)
Sep 14, 2011 8.182 8.770 8.182 8.770 12,978 +0.51(+6.16%)
Sep 13, 2011 8.373 8.377 8.182 8.262 6,883 -0.02(-0.29%)
Sep 12, 2011 8.182 8.538 8.182 8.286 16,413 +0.09(+1.07%)
Sep 09, 2011 8.533 8.533 8.182 8.198 8,109 -0.23(-2.74%)
Sep 08, 2011 8.517 8.581 8.389 8.429 3,761 -0.05(-0.56%)
Sep 07, 2011 8.644 8.726 8.469 8.477 4,788 -0.06(-0.65%)
Sep 06, 2011 8.589 8.730 8.389 8.533 11,035 +0.12(+1.42%)
Sep 02, 2011 8.612 8.723 8.413 8.413 6,081 -0.23(-2.68%)
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.