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 (%)
Jun 28, 2013 8.600 8.746 8.566 8.746 8,058 +0.15(+1.69%)
Jun 27, 2013 8.617 8.754 8.600 8.600 7,046 +0.00(+0.00%)
Jun 26, 2013 8.592 8.977 8.503 8.600 13,209 +0.18(+2.13%)
Jun 25, 2013 8.523 8.943 8.386 8.421 10,434 -0.06(-0.71%)
Jun 24, 2013 8.686 8.686 8.301 8.481 10,825 -0.08(-0.90%)
Jun 21, 2013 8.517 8.566 8.318 8.558 20,591 +0.10(+1.21%)
Jun 20, 2013 8.558 8.558 8.404 8.455 7,673 -0.09(-1.10%)
Jun 19, 2013 8.558 8.558 8.421 8.549 2,493 -0.01(-0.10%)
Jun 18, 2013 8.463 8.558 8.421 8.558 5,509 +0.16(+1.94%)
Jun 17, 2013 8.463 8.463 8.395 8.395 2,355 -0.02(-0.20%)
Jun 14, 2013 8.412 8.540 8.318 8.412 9,859 -0.07(-0.87%)
Jun 13, 2013 8.472 8.515 8.391 8.486 22,896 +0.01(+0.16%)
Jun 12, 2013 8.387 8.489 8.387 8.472 6,818 +0.01(+0.10%)
Jun 11, 2013 8.454 8.489 8.303 8.464 10,412 +0.05(+0.64%)
Jun 10, 2013 8.320 8.446 8.303 8.409 12,068 +0.09(+1.08%)
Jun 07, 2013 8.327 8.387 8.320 8.320 6,055 -0.15(-1.80%)
Jun 06, 2013 8.464 8.472 8.430 8.472 4,651 +0.04(+0.50%)
Jun 05, 2013 8.489 8.499 8.362 8.430 9,057 -0.08(-1.00%)
Jun 04, 2013 8.633 8.633 8.515 8.515 2,324 -0.11(-1.29%)
Jun 03, 2013 8.616 8.675 8.515 8.626 2,861 -0.06(-0.67%)
May 31, 2013 8.599 8.684 8.599 8.684 2,545 +0.12(+1.38%)
May 30, 2013 8.574 8.598 8.489 8.565 4,486 -0.01(-0.10%)
May 29, 2013 8.760 8.760 8.574 8.574 2,564 -0.08(-0.88%)
May 28, 2013 8.692 8.692 8.557 8.650 2,635 -0.09(-1.07%)
May 24, 2013 8.735 8.938 8.642 8.743 6,522 +0.00(+0.00%)
May 23, 2013 8.794 9.008 8.735 8.743 7,804 -0.11(-1.24%)
May 22, 2013 8.760 8.887 8.726 8.853 10,964 -0.04(-0.48%)
May 21, 2013 8.853 8.965 8.769 8.896 1,972 -0.04(-0.47%)
May 20, 2013 8.829 9.056 8.769 8.938 5,606 +0.10(+1.15%)
May 17, 2013 8.828 8.836 8.794 8.836 4,482 +0.15(+1.76%)
May 16, 2013 8.687 8.687 8.659 8.684 1,363 +0.02(+0.20%)
May 15, 2013 8.718 8.828 8.642 8.667 2,529 -0.19(-2.11%)
May 13, 2013 8.752 8.853 8.726 8.853 1,856 -0.07(-0.76%)
May 10, 2013 8.853 8.921 8.828 8.921 5,326 +0.13(+1.45%)
May 09, 2013 13.11 8.947 8.667 8.794 5,960 -0.19(-2.08%)
May 08, 2013 9.028 9.091 8.836 8.980 7,538 +0.00(+0.00%)
May 07, 2013 9.091 9.091 8.904 8.980 656 +0.01(+0.09%)
May 06, 2013 8.997 9.065 8.887 8.972 3,186 +0.00(+0.00%)
May 03, 2013 8.870 8.972 8.843 8.972 6,557 +0.10(+1.15%)
May 02, 2013 8.676 8.896 8.616 8.870 7,665 -0.02(-0.19%)
May 01, 2013 8.964 9.044 8.753 8.887 825 -0.18(-1.96%)
Apr 30, 2013 8.752 9.065 8.938 9.065 3,315 +0.13(+1.42%)
Apr 29, 2013 8.642 8.997 8.642 8.938 7,336 +0.20(+2.33%)
Apr 26, 2013 8.743 8.743 8.591 8.735 2,584 +0.14(+1.58%)
Apr 25, 2013 8.472 8.741 8.472 8.599 7,733 +0.06(+0.69%)
Apr 24, 2013 8.557 8.557 8.481 8.540 3,341 -0.01(-0.10%)
Apr 23, 2013 8.633 8.659 8.523 8.548 2,757 +0.12(+1.41%)
Apr 22, 2013 8.531 8.531 8.430 8.430 5,355 -0.14(-1.68%)
Apr 19, 2013 8.484 8.633 8.481 8.574 2,007 +0.09(+1.10%)
Apr 18, 2013 8.498 8.752 8.481 8.481 13,361 -0.05(-0.60%)
Apr 17, 2013 8.718 8.752 8.379 8.531 13,040 -0.30(-3.36%)
Apr 16, 2013 8.896 8.896 8.633 8.828 4,055 -0.10(-1.14%)
Apr 15, 2013 9.091 9.108 8.896 8.930 10,391 -0.05(-0.57%)
Apr 12, 2013 8.921 8.980 8.904 8.980 1,903 -0.10(-1.12%)
Apr 11, 2013 8.980 9.158 8.980 9.082 3,781 +0.14(+1.52%)
Apr 10, 2013 9.108 9.175 8.904 8.947 2,885 -0.01(-0.09%)
Apr 09, 2013 8.955 9.150 8.913 8.955 3,139 -0.01(-0.10%)
Apr 08, 2013 9.108 9.108 8.940 8.964 7,302 -0.03(-0.28%)
Apr 05, 2013 8.989 9.082 8.989 8.989 2,478 +0.01(+0.09%)
Apr 04, 2013 9.023 9.031 8.972 8.980 1,652 -0.15(-1.67%)
Apr 03, 2013 9.108 9.133 8.913 9.133 4,486 -0.05(-0.53%)
Apr 02, 2013 9.108 9.282 9.048 9.182 6,797 -0.05(-0.57%)
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.