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 (%)
Dec 30, 2022 7.340 7.412 7.201 7.360 10,982 +0.00(+0.00%)
Dec 29, 2022 7.250 7.450 7.000 7.360 7,572 +0.10(+1.38%)
Dec 28, 2022 7.240 7.479 7.240 7.260 9,122 -0.06(-0.82%)
Dec 27, 2022 7.570 7.690 7.320 7.320 8,544 -0.40(-5.18%)
Dec 23, 2022 7.720 7.720 7.720 7.720 467 +0.14(+1.91%)
Dec 22, 2022 7.668 7.668 7.575 7.575 16,947 -0.08(-0.98%)
Dec 21, 2022 7.570 7.670 7.570 7.650 13,886 +0.00(+0.00%)
Dec 20, 2022 7.640 7.702 7.640 7.650 15,710 -0.11(-1.42%)
Dec 19, 2022 7.840 7.870 7.740 7.760 7,708 -0.11(-1.40%)
Dec 16, 2022 7.590 7.920 7.590 7.870 2,508 +0.03(+0.38%)
Dec 15, 2022 8.000 8.000 7.820 7.840 3,504 -0.16(-2.00%)
Dec 14, 2022 8.000 8.180 7.870 8.000 27,153 -0.02(-0.25%)
Dec 13, 2022 8.010 8.090 7.920 8.020 38,333 -0.09(-1.11%)
Dec 12, 2022 7.850 8.181 7.850 8.110 18,977 +0.28(+3.62%)
Dec 09, 2022 7.780 8.005 7.750 7.827 4,556 -0.13(-1.67%)
Dec 08, 2022 7.750 7.960 7.750 7.960 22,391 +0.07(+0.89%)
Dec 07, 2022 7.940 7.970 7.500 7.890 21,618 +0.14(+1.81%)
Dec 06, 2022 7.980 8.220 7.750 7.750 8,731 -0.10(-1.27%)
Dec 05, 2022 8.030 8.030 7.800 7.850 3,573 -0.07(-0.88%)
Dec 02, 2022 7.940 8.035 7.670 7.920 25,950 +0.09(+1.15%)
Dec 01, 2022 8.000 8.220 7.830 7.830 14,371 -0.05(-0.63%)
Nov 30, 2022 7.570 7.900 7.550 7.880 10,517 +0.30(+3.96%)
Nov 29, 2022 7.450 7.597 7.450 7.580 2,973 -0.06(-0.79%)
Nov 28, 2022 7.690 7.690 7.434 7.640 11,053 -0.07(-0.91%)
Nov 25, 2022 7.500 7.715 7.500 7.710 5,464 +0.21(+2.80%)
Nov 23, 2022 7.350 7.700 7.350 7.500 5,864 +0.18(+2.46%)
Nov 22, 2022 7.200 7.430 7.200 7.320 17,542 +0.12(+1.67%)
Nov 21, 2022 7.430 7.463 7.200 7.200 6,389 -0.05(-0.70%)
Nov 18, 2022 7.150 7.270 7.150 7.251 3,916 +0.06(+0.84%)
Nov 17, 2022 7.056 7.220 7.056 7.190 37,733 -0.04(-0.55%)
Nov 16, 2022 7.210 7.290 7.160 7.230 975 -0.15(-2.03%)
Nov 15, 2022 7.150 7.530 7.150 7.380 29,734 +0.28(+3.94%)
Nov 14, 2022 7.120 7.245 6.990 7.100 17,389 -0.04(-0.63%)
Nov 11, 2022 7.160 7.225 7.060 7.145 3,937 +0.20(+2.95%)
Nov 10, 2022 7.100 7.155 6.900 6.940 3,748 -0.03(-0.43%)
Nov 09, 2022 7.050 7.168 6.880 6.970 10,776 -0.02(-0.29%)
Nov 08, 2022 7.080 7.184 6.990 6.990 12,941 -0.13(-1.83%)
Nov 07, 2022 7.400 7.400 7.120 7.120 16,380 -0.24(-3.26%)
Nov 04, 2022 8.300 8.310 7.360 7.360 25,924 -0.92(-11.11%)
Nov 03, 2022 8.280 8.380 8.280 8.280 2,754 -0.12(-1.43%)
Nov 02, 2022 8.230 8.400 8.230 8.400 1,469 -0.14(-1.64%)
Nov 01, 2022 8.600 8.700 8.530 8.540 3,259 +0.01(+0.12%)
Oct 31, 2022 8.500 8.700 8.500 8.530 7,601 +0.09(+1.07%)
Oct 28, 2022 8.050 8.440 8.000 8.440 13,597 +0.19(+2.30%)
Oct 27, 2022 8.240 8.452 8.200 8.250 5,578 +0.00(+0.00%)
Oct 26, 2022 8.550 8.800 8.250 8.250 7,335 -0.36(-4.19%)
Oct 25, 2022 8.300 8.645 8.300 8.611 4,277 +0.21(+2.51%)
Oct 24, 2022 8.320 8.400 8.250 8.400 9,065 -0.07(-0.83%)
Oct 21, 2022 8.630 8.650 8.410 8.470 5,504 -0.16(-1.85%)
Oct 20, 2022 8.750 8.750 8.580 8.630 2,881 -0.02(-0.23%)
Oct 19, 2022 8.520 8.747 8.520 8.650 4,938 +0.01(+0.14%)
Oct 18, 2022 8.660 8.754 8.450 8.638 9,778 -0.18(-2.00%)
Oct 17, 2022 8.570 9.115 8.526 8.814 10,677 +0.14(+1.66%)
Oct 14, 2022 8.650 8.960 8.580 8.670 7,328 -0.19(-2.11%)
Oct 13, 2022 9.110 9.110 8.770 8.857 5,931 -0.25(-2.77%)
Oct 12, 2022 9.133 9.414 8.950 9.110 2,796 +0.04(+0.44%)
Oct 11, 2022 9.290 9.390 9.060 9.070 3,052 -0.24(-2.59%)
Oct 10, 2022 8.820 9.311 8.760 9.311 5,964 +0.56(+6.41%)
Oct 07, 2022 9.380 9.380 8.750 8.750 14,733 -0.63(-6.73%)
Oct 06, 2022 9.460 9.561 9.350 9.382 6,628 -0.19(-1.97%)
Oct 05, 2022 9.560 9.780 9.140 9.570 10,801 -0.04(-0.42%)
Oct 04, 2022 9.510 9.722 9.380 9.610 15,873 +0.27(+2.89%)
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.