Indicators

L.S. Starrett Company (NY: SCX )

16.12 -0.02 (-0.12%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.798	4.859	4.683	4.790	24,197	+0.15(+3.31%)
Mar 30, 2009	5.327	5.350	4.637	4.637	64,880	-0.65(-12.32%)
Mar 26, 2009	5.342	5.488	5.143	5.288	29,227	+0.11(+2.07%)
Mar 25, 2009	4.813	5.250	4.813	5.181	36,865	+0.29(+5.96%)
Mar 24, 2009	5.036	5.189	4.836	4.890	12,916	-0.19(-3.77%)
Mar 23, 2009	4.928	5.135	4.875	5.081	60,487	+0.21(+4.41%)
Mar 20, 2009	4.514	4.867	4.514	4.867	32,155	+0.42(+9.48%)
Mar 19, 2009	4.675	4.867	4.445	4.445	58,504	-0.10(-2.19%)
Mar 18, 2009	4.560	4.764	4.445	4.545	48,996	-0.03(-0.59%)
Mar 17, 2009	4.660	4.668	4.553	4.572	30,840	-0.03(-0.58%)
Mar 16, 2009	4.729	4.760	4.599	4.599	35,624	+0.00(+0.00%)
Mar 13, 2009	4.629	4.714	4.599	4.599	0	-0.03(-0.66%)
Mar 12, 2009	4.599	4.760	4.514	4.629	42,294	+0.02(+0.50%)
Mar 11, 2009	4.438	4.637	4.438	4.606	23,485	+0.18(+3.98%)
Mar 10, 2009	4.599	4.599	4.284	4.430	29,750	+0.31(+7.64%)
Mar 09, 2009	4.292	4.384	4.062	4.116	12,460	-0.18(-4.11%)
Mar 06, 2009	4.484	4.631	4.292	4.292	0	-0.42(-8.94%)
Mar 05, 2009	4.760	4.790	4.629	4.714	8,055	-0.18(-3.60%)
Mar 04, 2009	4.790	5.066	4.622	4.890	16,700	-0.17(-3.33%)

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.