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 (%)
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%)
Aug 01, 2013 8.926 8.985 8.854 8.900 8,975 -0.02(-0.19%)
Jul 31, 2013 8.985 9.041 8.917 8.917 9,226 +0.02(+0.19%)
Jul 30, 2013 8.858 8.985 8.858 8.900 2,532 +0.03(+0.39%)
Jul 29, 2013 8.849 8.926 8.750 8.866 9,863 +0.05(+0.58%)
Jul 26, 2013 8.934 8.951 8.797 8.814 10,735 -0.06(-0.67%)
Jul 25, 2013 8.849 8.943 8.695 8.874 18,073 -0.06(-0.67%)
Jul 24, 2013 8.832 8.948 8.823 8.934 4,510 +0.08(+0.87%)
Jul 23, 2013 8.857 8.932 8.814 8.857 9,253 +0.00(+0.00%)
Jul 22, 2013 8.737 8.874 8.617 8.857 17,348 +0.09(+0.98%)
Jul 19, 2013 8.772 8.899 8.754 8.772 8,481 +0.00(+0.00%)
Jul 18, 2013 8.729 8.959 8.592 8.772 10,742 +0.13(+1.48%)
Jul 17, 2013 8.789 8.789 8.592 8.643 13,177 -0.23(-2.60%)
Jul 16, 2013 8.772 8.951 8.771 8.874 11,021 +0.03(+0.29%)
Jul 15, 2013 8.686 8.849 8.600 8.849 17,109 +0.21(+2.38%)
Jul 12, 2013 8.600 8.677 8.592 8.643 4,081 -0.02(-0.20%)
Jul 11, 2013 8.703 8.720 8.626 8.660 3,317 -0.11(-1.27%)
Jul 10, 2013 8.600 8.797 8.532 8.772 8,521 +0.15(+1.69%)
Jul 09, 2013 8.773 8.814 8.566 8.626 9,635 +0.01(+0.10%)
Jul 08, 2013 8.729 8.729 8.558 8.617 9,067 -0.03(-0.30%)
Jul 05, 2013 8.652 8.763 8.566 8.643 3,564 -0.04(-0.49%)
Jul 03, 2013 8.643 8.695 8.643 8.686 2,170 +0.04(+0.49%)
Jul 02, 2013 8.686 8.686 8.643 8.643 7,148 -0.01(-0.10%)
Jul 01, 2013 8.772 8.814 8.643 8.652 6,930 -0.09(-1.08%)
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%)
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.