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 (%)
Jun 30, 2009 5.181 5.902 5.173 5.212 31,639 +0.14(+2.72%)
Jun 29, 2009 5.120 5.212 5.020 5.074 25,294 +0.02(+0.30%)
Jun 26, 2009 5.258 5.281 5.059 5.059 24,718 -0.10(-1.93%)
Jun 25, 2009 5.166 5.196 4.997 5.158 23,930 +0.02(+0.45%)
Jun 24, 2009 5.365 5.365 5.074 5.135 45,215 -0.14(-2.62%)
Jun 23, 2009 5.380 5.618 5.273 5.273 42,337 -0.09(-1.71%)
Jun 22, 2009 5.595 5.656 5.365 5.365 17,981 -0.22(-3.98%)
Jun 19, 2009 5.641 5.641 5.557 5.587 5,329 -0.04(-0.68%)
Jun 18, 2009 5.672 5.794 5.595 5.626 12,333 +0.01(+0.14%)
Jun 17, 2009 5.626 5.626 5.480 5.618 28,269 -0.01(-0.14%)
Jun 16, 2009 5.626 5.779 5.626 5.626 15,800 -0.04(-0.73%)
Jun 15, 2009 5.825 5.825 5.649 5.667 13,481 -0.20(-3.47%)
Jun 12, 2009 5.940 5.971 5.802 5.871 17,123 -0.03(-0.52%)
Jun 11, 2009 5.902 6.009 5.863 5.902 12,394 -0.02(-0.39%)
Jun 10, 2009 6.231 6.231 5.917 5.925 29,408 -0.31(-4.92%)
Jun 09, 2009 6.300 6.338 6.170 6.231 21,701 -0.24(-3.67%)
Jun 08, 2009 6.676 6.729 6.415 6.469 18,622 -0.11(-1.75%)
Jun 05, 2009 6.308 6.584 6.292 6.584 12,030 +0.51(+8.46%)
Jun 04, 2009 5.940 6.476 5.879 6.070 22,376 +0.12(+2.06%)
Jun 03, 2009 6.132 6.193 5.725 5.948 35,417 -0.25(-4.08%)
Jun 02, 2009 6.752 6.752 6.200 6.200 32,149 -0.08(-1.22%)
Jun 01, 2009 6.637 6.783 6.269 6.277 28,748 -0.33(-4.99%)
May 29, 2009 6.676 6.898 6.607 6.607 13,210 -0.14(-2.05%)
May 28, 2009 6.890 6.890 6.683 6.745 8,699 -0.02(-0.34%)
May 27, 2009 6.745 7.051 6.636 6.768 10,997 -0.01(-0.11%)
May 26, 2009 6.407 6.806 6.407 6.775 7,697 +0.37(+5.74%)
May 22, 2009 6.361 6.492 6.262 6.407 16,078 +0.15(+2.45%)
May 21, 2009 6.223 6.637 6.216 6.254 27,835 -0.55(-8.11%)
May 20, 2009 6.875 7.051 6.787 6.806 32,174 +0.04(+0.57%)
May 19, 2009 6.760 6.806 6.676 6.768 16,288 -0.04(-0.56%)
May 18, 2009 6.883 7.388 6.660 6.806 9,506 +0.08(+1.25%)
May 15, 2009 7.120 7.120 6.637 6.722 36,479 -0.18(-2.56%)
May 14, 2009 7.051 7.051 6.898 6.898 22,364 -0.28(-3.95%)
May 13, 2009 7.427 7.450 7.152 7.182 7,799 -0.31(-4.09%)
May 12, 2009 7.565 7.580 7.358 7.488 5,517 -0.08(-1.01%)
May 11, 2009 7.511 7.603 7.511 7.565 8,992 +0.10(+1.33%)
May 08, 2009 7.511 7.680 7.296 7.465 20,518 -0.08(-1.12%)
May 07, 2009 8.753 8.753 7.549 7.549 30,498 -0.83(-9.88%)
May 06, 2009 8.385 8.615 8.140 8.377 21,875 -0.01(-0.09%)
May 05, 2009 8.063 8.607 7.856 8.385 9,611 +0.25(+3.01%)
May 04, 2009 8.193 8.239 8.140 8.140 16,439 +0.13(+1.63%)
May 01, 2009 7.841 8.009 7.825 8.009 4,810 +0.16(+2.05%)
Apr 30, 2009 7.833 8.032 7.779 7.848 14,053 +0.33(+4.38%)
Apr 29, 2009 7.051 7.519 6.990 7.519 12,079 +0.39(+5.48%)
Apr 28, 2009 7.281 7.319 6.898 7.128 9,524 -0.27(-3.63%)
Apr 27, 2009 7.557 7.626 7.312 7.396 8,934 -0.08(-1.13%)
Apr 24, 2009 8.040 8.040 7.473 7.480 17,289 -0.47(-5.88%)
Apr 23, 2009 7.105 8.002 7.105 7.948 26,324 +0.77(+10.67%)
Apr 22, 2009 6.783 7.235 6.676 7.182 12,452 +0.51(+7.58%)
Apr 21, 2009 6.323 6.783 6.254 6.676 12,558 +0.35(+5.58%)
Apr 20, 2009 7.013 7.013 6.208 6.323 19,255 -0.63(-9.04%)
Apr 17, 2009 5.794 6.952 5.442 6.952 29,824 +0.66(+10.48%)
Apr 16, 2009 6.323 6.323 6.208 6.292 18,187 +0.07(+1.11%)
Apr 15, 2009 6.246 6.331 6.178 6.223 20,575 +0.05(+0.87%)
Apr 14, 2009 6.269 6.323 6.109 6.170 23,354 -0.02(-0.37%)
Apr 13, 2009 6.017 6.292 6.017 6.193 46,445 +0.07(+1.13%)
Apr 09, 2009 5.955 6.208 5.899 6.124 22,417 +0.28(+4.72%)
Apr 08, 2009 5.764 6.476 5.756 5.848 29,256 -0.40(-6.38%)
Apr 07, 2009 5.771 6.246 5.618 6.246 23,093 +0.45(+7.80%)
Apr 06, 2009 5.733 6.040 5.526 5.794 7,247 +0.13(+2.30%)
Apr 03, 2009 5.334 5.955 5.334 5.664 12,485 +0.22(+4.08%)
Apr 02, 2009 5.066 5.641 5.013 5.442 45,132 +0.66(+13.78%)
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.