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 (%)
Oct 31, 2013 9.813 9.873 9.813 9.821 5,769 +0.00(+0.00%)
Oct 30, 2013 9.838 9.856 9.796 9.821 7,132 +0.02(+0.18%)
Oct 29, 2013 9.795 9.838 9.787 9.804 9,551 +0.02(+0.18%)
Oct 28, 2013 9.743 9.813 9.718 9.787 9,443 +0.07(+0.71%)
Oct 25, 2013 9.769 9.769 9.683 9.718 8,555 -0.03(-0.35%)
Oct 24, 2013 9.683 9.752 9.536 9.752 20,684 +0.12(+1.26%)
Oct 23, 2013 9.640 9.640 9.536 9.631 13,093 +0.10(+1.09%)
Oct 22, 2013 9.711 9.718 9.502 9.527 13,401 +0.03(+0.36%)
Oct 21, 2013 9.614 9.638 9.475 9.493 3,972 -0.18(-1.88%)
Oct 18, 2013 9.709 9.718 9.458 9.674 7,227 +0.04(+0.45%)
Oct 17, 2013 9.718 9.735 9.592 9.631 13,100 +0.02(+0.18%)
Oct 16, 2013 9.614 9.623 9.553 9.614 5,531 -0.01(-0.09%)
Oct 15, 2013 9.709 9.709 9.484 9.623 7,126 -0.15(-1.50%)
Oct 14, 2013 9.804 9.804 9.657 9.769 6,752 +0.01(+0.09%)
Oct 11, 2013 9.761 9.902 9.657 9.761 7,667 +0.11(+1.16%)
Oct 10, 2013 9.735 9.933 9.571 9.648 11,153 -0.13(-1.33%)
Oct 09, 2013 9.933 9.933 9.588 9.778 10,291 -0.06(-0.61%)
Oct 08, 2013 9.726 9.933 9.709 9.838 9,276 +0.10(+0.98%)
Oct 07, 2013 9.752 9.761 9.709 9.743 4,189 +0.01(+0.09%)
Oct 04, 2013 9.735 9.743 9.588 9.735 4,915 +0.07(+0.71%)
Oct 03, 2013 9.674 9.752 9.493 9.666 5,764 -0.03(-0.36%)
Oct 02, 2013 9.562 9.714 9.519 9.700 6,220 +0.07(+0.72%)
Oct 01, 2013 9.510 9.631 9.510 9.631 29,142 +0.13(+1.36%)
Sep 30, 2013 9.761 9.761 9.286 9.502 10,068 -0.26(-2.65%)
Sep 27, 2013 9.838 9.873 9.761 9.761 8,800 -0.02(-0.18%)
Sep 26, 2013 9.933 9.933 9.778 9.778 6,992 -0.10(-0.96%)
Sep 25, 2013 9.951 10.03 9.761 9.873 7,145 -0.16(-1.55%)
Sep 24, 2013 10.19 10.19 9.943 10.03 12,596 -0.14(-1.36%)
Sep 23, 2013 9.631 10.17 9.631 10.17 10,628 +0.54(+5.56%)
Sep 20, 2013 9.674 9.683 9.510 9.631 9,314 +0.07(+0.72%)
Sep 19, 2013 9.510 9.666 9.510 9.562 6,387 +0.10(+1.00%)
Sep 18, 2013 9.493 9.493 9.260 9.467 31,337 -0.03(-0.36%)
Sep 17, 2013 9.640 9.830 9.147 9.502 45,976 -0.03(-0.27%)
Sep 16, 2013 9.813 9.821 9.355 9.527 10,377 -0.23(-2.39%)
Sep 13, 2013 9.139 9.985 9.139 9.761 19,643 +0.54(+5.90%)
Sep 12, 2013 8.985 9.217 8.985 9.217 4,730 +0.24(+2.67%)
Sep 11, 2013 8.968 8.985 8.840 8.977 6,132 +0.15(+1.75%)
Sep 10, 2013 8.900 8.968 8.823 8.823 9,397 -0.15(-1.62%)
Sep 09, 2013 8.934 8.968 8.900 8.968 6,671 -0.02(-0.19%)
Sep 06, 2013 9.054 9.054 8.895 8.985 2,775 -0.03(-0.28%)
Sep 05, 2013 9.011 9.082 9.011 9.011 4,217 -0.11(-1.22%)
Sep 04, 2013 9.011 9.157 9.011 9.122 6,867 +0.03(+0.28%)
Sep 03, 2013 8.976 9.105 8.823 9.097 5,701 +0.17(+1.92%)
Aug 30, 2013 8.977 8.985 8.857 8.926 2,652 -0.17(-1.88%)
Aug 29, 2013 9.114 9.114 9.071 9.097 3,883 +0.10(+1.14%)
Aug 28, 2013 8.934 9.054 8.904 8.994 19,506 +0.15(+1.64%)
Aug 27, 2013 8.823 8.925 8.814 8.849 5,919 -0.15(-1.71%)
Aug 26, 2013 9.037 9.037 9.003 9.003 759 -0.11(-1.22%)
Aug 23, 2013 9.131 9.148 9.016 9.114 3,650 +0.09(+0.95%)
Aug 22, 2013 8.866 9.105 8.866 9.028 7,048 +0.15(+1.64%)
Aug 21, 2013 8.985 8.985 8.866 8.883 3,567 +0.01(+0.10%)
Aug 20, 2013 8.943 8.943 8.780 8.874 2,743 -0.09(-1.05%)
Aug 19, 2013 9.038 9.131 8.968 8.968 3,091 -0.19(-2.06%)
Aug 16, 2013 9.191 9.210 9.157 9.157 872 +0.07(+0.75%)
Aug 15, 2013 9.080 9.234 9.020 9.088 2,250 -0.09(-1.03%)
Aug 14, 2013 9.122 9.182 9.011 9.182 8,975 +0.15(+1.71%)
Aug 13, 2013 8.934 9.080 8.831 9.028 4,699 +0.16(+1.83%)
Aug 12, 2013 8.831 8.943 8.780 8.866 15,299 -0.14(-1.52%)
Aug 09, 2013 9.131 9.182 8.926 9.003 3,956 -0.09(-0.94%)
Aug 08, 2013 9.011 9.174 9.011 9.088 6,857 +0.13(+1.43%)
Aug 07, 2013 8.994 9.020 8.960 8.960 1,533 -0.03(-0.38%)
Aug 06, 2013 9.165 9.174 8.900 8.994 6,841 -0.18(-1.96%)
Aug 05, 2013 8.968 9.336 8.968 9.174 11,835 +0.25(+2.78%)
Aug 02, 2013 8.891 8.985 8.878 8.926 3,693 +0.03(+0.29%)
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.