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

L.S. Starrett Company (NY: SCX )

16.12 -0.02 (-0.12%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 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 (%)
May 28, 2010 7.350 7.589 7.350 7.350 3,893 -0.29(-3.83%)
May 27, 2010 7.288 7.658 7.288 7.643 16,925 +0.40(+5.53%)
May 26, 2010 7.265 7.612 7.242 7.242 13,567 -0.08(-1.05%)
May 25, 2010 7.350 7.435 7.165 7.319 25,258 -0.33(-4.30%)
May 24, 2010 7.620 7.843 7.620 7.648 11,880 -0.13(-1.71%)
May 21, 2010 7.766 8.074 6.110 7.781 43,399 -0.29(-3.63%)
May 20, 2010 8.482 8.560 8.012 8.074 9,930 -0.52(-6.09%)
May 19, 2010 8.679 8.883 8.429 8.598 9,345 -0.18(-2.11%)
May 18, 2010 8.621 8.937 8.621 8.783 12,629 +0.02(+0.26%)
May 17, 2010 8.637 8.775 8.637 8.760 8,826 -0.02(-0.26%)
May 14, 2010 8.783 8.858 8.559 8.783 3,893 +0.04(+0.44%)
May 13, 2010 9.091 9.107 8.698 8.744 15,801 -0.42(-4.62%)
May 12, 2010 9.191 9.245 8.860 9.168 13,434 -0.07(-0.75%)
May 11, 2010 8.845 9.245 8.622 9.237 17,548 +0.24(+2.65%)
May 10, 2010 8.822 9.029 8.598 8.999 20,702 +0.33(+3.82%)
May 07, 2010 9.091 9.199 8.660 8.667 5,704 -0.55(-6.02%)
May 06, 2010 9.014 9.677 9.014 9.222 28,254 -0.20(-2.13%)
May 05, 2010 9.207 9.422 9.176 9.422 13,418 +0.28(+3.03%)
May 04, 2010 9.422 9.438 8.835 9.145 23,370 -0.35(-3.65%)
May 03, 2010 8.814 9.576 8.814 9.492 19,400 +0.59(+6.67%)
Apr 30, 2010 9.099 9.237 8.860 8.898 16,837 -0.20(-2.20%)
Apr 29, 2010 9.037 9.237 8.860 9.099 16,939 +0.10(+1.11%)
Apr 28, 2010 8.698 8.999 8.698 8.999 13,205 +0.50(+5.89%)
Apr 27, 2010 9.060 9.060 8.298 8.498 17,526 -0.45(-5.00%)
Apr 26, 2010 8.729 9.029 8.729 8.945 22,156 +0.28(+3.20%)
Apr 23, 2010 8.113 8.667 8.113 8.667 10,647 +0.27(+3.21%)
Apr 22, 2010 8.244 8.398 8.244 8.398 3,439 +0.13(+1.63%)
Apr 21, 2010 8.113 8.274 8.113 8.263 3,491 +0.11(+1.37%)
Apr 20, 2010 8.452 8.452 8.097 8.151 12,300 -0.24(-2.85%)
Apr 19, 2010 8.059 8.475 8.059 8.390 3,337 -0.15(-1.71%)
Apr 16, 2010 8.583 8.587 8.328 8.536 3,059 -0.12(-1.38%)
Apr 15, 2010 8.629 8.783 8.506 8.656 5,839 -0.01(-0.13%)
Apr 14, 2010 8.159 8.744 8.159 8.667 20,432 +0.51(+6.23%)
Apr 13, 2010 8.167 8.267 8.136 8.159 8,514 -0.12(-1.49%)
Apr 12, 2010 7.997 8.336 7.997 8.282 9,929 +0.15(+1.90%)
Apr 09, 2010 7.982 8.128 7.851 8.128 9,498 +0.08(+1.05%)
Apr 08, 2010 7.858 8.043 7.858 8.043 2,531 +0.14(+1.75%)
Apr 07, 2010 7.828 8.059 7.828 7.905 11,071 -0.22(-2.75%)
Apr 06, 2010 8.228 8.305 8.043 8.128 3,756 -0.18(-2.13%)
Apr 05, 2010 7.866 8.506 7.828 8.305 31,072 +0.37(+4.66%)
Apr 01, 2010 7.974 7.935 7.935 7.935 2,855 -0.04(-0.48%)
Mar 31, 2010 7.704 8.012 7.704 7.974 9,380 +0.22(+2.88%)
Mar 30, 2010 7.812 7.868 7.751 7.751 5,116 +0.05(+0.60%)
Mar 29, 2010 8.059 8.059 7.704 7.704 15,564 -0.29(-3.57%)
Mar 26, 2010 7.989 8.328 7.989 7.989 7,083 -0.10(-1.24%)
Mar 25, 2010 7.820 8.282 7.781 8.090 21,391 +0.22(+2.84%)
Mar 24, 2010 7.758 7.889 7.697 7.866 7,215 +0.08(+1.09%)
Mar 23, 2010 7.681 7.835 7.681 7.781 7,917 +0.04(+0.50%)
Mar 22, 2010 7.681 7.789 7.489 7.743 7,009 -0.12(-1.47%)
Mar 19, 2010 7.820 7.928 7.681 7.858 30,950 +0.12(+1.59%)
Mar 18, 2010 7.966 8.035 7.712 7.735 12,136 -0.26(-3.28%)
Mar 17, 2010 8.205 8.205 7.766 7.997 23,928 -0.15(-1.80%)
Mar 16, 2010 8.667 8.667 8.105 8.144 11,311 -0.53(-6.13%)
Mar 15, 2010 8.690 8.721 8.606 8.675 8,888 -0.16(-1.83%)
Mar 12, 2010 8.875 8.968 8.737 8.837 10,318 -0.07(-0.81%)
Mar 11, 2010 8.860 8.991 8.860 8.909 10,125 +0.03(+0.38%)
Mar 10, 2010 8.776 8.891 8.737 8.875 20,788 +0.02(+0.17%)
Mar 09, 2010 8.937 8.937 8.737 8.860 10,837 +0.05(+0.52%)
Mar 08, 2010 8.646 8.814 8.645 8.814 8,949 +0.18(+2.13%)
Mar 05, 2010 8.584 8.630 8.469 8.630 9,985 +0.05(+0.54%)
Mar 04, 2010 8.354 8.584 8.354 8.584 14,892 +0.21(+2.47%)
Mar 03, 2010 7.971 8.377 7.841 8.377 28,503 +0.51(+6.53%)
Mar 02, 2010 8.086 8.086 7.680 7.864 12,975 -0.27(-3.30%)
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.