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 31, 2018 5.250 5.470 5.230 5.230 8,100 -0.08(-1.51%)
Dec 28, 2018 5.270 5.430 5.060 5.310 12,700 +0.05(+0.95%)
Dec 27, 2018 5.490 5.680 5.250 5.260 6,012 -0.10(-1.87%)
Dec 26, 2018 5.372 5.480 5.300 5.360 14,145 +0.15(+2.88%)
Dec 24, 2018 5.760 5.760 5.170 5.210 14,300 -0.38(-6.80%)
Dec 21, 2018 6.100 6.100 5.550 5.590 8,600 -0.44(-7.30%)
Dec 20, 2018 6.840 6.840 6.020 6.030 7,761 -0.92(-13.24%)
Dec 19, 2018 6.585 7.133 6.300 6.950 94,604 +0.09(+1.31%)
Dec 18, 2018 6.080 6.860 5.870 6.860 37,896 +0.78(+12.83%)
Dec 17, 2018 5.340 6.120 5.340 6.080 20,802 +0.48(+8.57%)
Dec 14, 2018 5.570 5.600 5.150 5.600 15,000 -0.10(-1.75%)
Dec 13, 2018 5.770 5.840 5.497 5.700 4,798 -0.15(-2.56%)
Dec 12, 2018 5.230 5.850 5.081 5.850 25,354 +0.67(+12.93%)
Dec 11, 2018 4.760 5.180 4.711 5.180 60,482 +0.53(+11.40%)
Dec 10, 2018 4.850 4.966 4.623 4.650 23,028 -0.19(-3.93%)
Dec 07, 2018 5.000 5.050 4.840 4.840 15,800 -0.14(-2.81%)
Dec 06, 2018 4.900 5.000 4.900 4.980 8,795 +0.03(+0.61%)
Dec 04, 2018 4.920 4.990 4.900 4.950 13,400 +0.00(+0.00%)
Dec 03, 2018 4.830 5.020 4.800 4.950 18,864 +0.30(+6.45%)
Nov 30, 2018 4.950 5.080 4.630 4.650 18,100 -0.28(-5.68%)
Nov 29, 2018 4.780 4.950 4.780 4.930 4,517 +0.17(+3.57%)
Nov 28, 2018 4.900 4.936 4.760 4.760 19,990 -0.17(-3.45%)
Nov 27, 2018 4.900 4.990 4.850 4.930 3,044 -0.07(-1.40%)
Nov 26, 2018 5.130 5.210 4.940 5.000 8,240 +0.00(+0.00%)
Nov 23, 2018 4.930 5.130 4.930 5.000 3,600 -0.12(-2.25%)
Nov 21, 2018 5.115 5.115 5.115 0 +0.23(+4.60%)
Nov 20, 2018 4.880 5.023 4.800 4.890 25,389 +0.14(+2.95%)
Nov 19, 2018 5.180 5.196 4.700 4.750 16,105 -0.39(-7.59%)
Nov 16, 2018 4.960 5.315 4.900 5.140 9,900 +0.10(+1.89%)
Nov 15, 2018 5.240 5.430 4.833 5.045 54,541 -0.21(-3.91%)
Nov 14, 2018 5.330 5.453 5.250 5.250 19,206 -0.23(-4.20%)
Nov 13, 2018 5.630 5.657 5.480 5.480 6,304 -0.29(-5.03%)
Nov 12, 2018 5.500 5.770 5.500 5.770 9,667 +0.25(+4.53%)
Nov 09, 2018 5.860 5.860 5.520 5.520 2,300 -0.27(-4.66%)
Nov 08, 2018 5.830 5.830 5.620 5.790 4,919 +0.17(+3.02%)
Nov 07, 2018 5.400 5.660 5.380 5.620 7,386 +0.18(+3.31%)
Nov 06, 2018 5.490 5.670 5.440 5.440 1,805 -0.01(-0.18%)
Nov 05, 2018 5.580 5.870 5.450 5.450 8,832 -0.12(-2.15%)
Nov 02, 2018 5.580 5.760 5.570 5.570 6,800 -0.03(-0.54%)
Nov 01, 2018 5.474 5.600 5.427 5.600 9,889 +0.18(+3.32%)
Oct 31, 2018 5.600 5.830 5.326 5.420 98,343 -0.21(-3.73%)
Oct 30, 2018 5.640 5.790 5.600 5.630 19,005 +0.03(+0.54%)
Oct 29, 2018 5.500 5.833 5.500 5.600 13,021 +0.09(+1.63%)
Oct 26, 2018 5.510 5.590 5.420 5.510 80,100 +0.03(+0.55%)
Oct 25, 2018 5.600 5.600 5.450 5.480 14,218 -0.02(-0.36%)
Oct 24, 2018 5.750 5.940 5.500 5.500 6,981 -0.12(-2.14%)
Oct 23, 2018 5.610 5.800 5.549 5.620 20,522 -0.14(-2.43%)
Oct 22, 2018 5.800 5.862 5.750 5.760 5,298 +0.01(+0.17%)
Oct 19, 2018 5.920 5.920 5.750 5.750 6,900 -0.19(-3.20%)
Oct 18, 2018 5.930 5.940 5.770 5.940 1,838 +0.05(+0.85%)
Oct 17, 2018 5.830 5.960 5.770 5.890 28,306 +0.09(+1.55%)
Oct 16, 2018 5.960 5.980 5.750 5.800 8,655 -0.06(-1.02%)
Oct 15, 2018 5.779 6.040 5.779 5.860 12,342 +0.02(+0.34%)
Oct 12, 2018 5.960 6.010 5.570 5.840 35,900 -0.07(-1.18%)
Oct 11, 2018 5.985 6.010 5.800 5.910 19,006 -0.04(-0.67%)
Oct 10, 2018 6.060 6.180 5.950 5.950 9,993 -0.10(-1.65%)
Oct 09, 2018 6.000 6.230 6.000 6.050 9,263 -0.01(-0.17%)
Oct 08, 2018 6.140 6.184 6.060 6.060 11,691 -0.21(-3.35%)
Oct 05, 2018 6.170 6.320 6.100 6.270 3,100 -0.10(-1.57%)
Oct 04, 2018 6.150 6.370 6.100 6.370 4,427 +0.11(+1.76%)
Oct 03, 2018 6.100 6.350 6.070 6.260 7,694 +0.20(+3.30%)
Oct 02, 2018 6.220 6.290 6.050 6.060 11,056 -0.26(-4.11%)
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.