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, 2010 9.243 9.345 9.180 9.180 5,540 -0.06(-0.68%)
Dec 30, 2010 9.117 9.345 9.117 9.243 13,947 +0.28(+3.16%)
Dec 29, 2010 8.991 9.078 8.944 8.960 10,533 -0.12(-1.30%)
Dec 28, 2010 9.196 9.196 9.070 9.078 4,100 -0.01(-0.09%)
Dec 27, 2010 9.094 9.183 9.039 9.086 4,385 +0.02(+0.17%)
Dec 23, 2010 9.078 9.219 8.991 9.070 11,743 +0.05(+0.52%)
Dec 22, 2010 9.015 9.039 8.881 9.023 22,181 +0.09(+0.97%)
Dec 21, 2010 8.803 9.003 8.787 8.936 7,119 +0.25(+2.90%)
Dec 20, 2010 8.528 8.693 8.528 8.685 5,018 +0.22(+2.60%)
Dec 17, 2010 8.630 8.748 8.465 8.465 13,868 -0.02(-0.28%)
Dec 16, 2010 8.315 8.512 8.292 8.488 6,959 +0.14(+1.69%)
Dec 15, 2010 8.339 8.504 8.339 8.347 4,206 +0.02(+0.28%)
Dec 14, 2010 8.716 8.724 8.253 8.323 21,081 -0.51(-5.78%)
Dec 13, 2010 8.834 8.999 8.834 8.834 7,941 +0.09(+1.02%)
Dec 10, 2010 8.740 8.787 8.693 8.745 7,723 +0.03(+0.32%)
Dec 09, 2010 9.211 9.251 8.591 8.716 17,251 -0.44(-4.81%)
Dec 08, 2010 9.538 9.628 9.094 9.156 23,259 -0.37(-3.88%)
Dec 07, 2010 9.916 10.06 9.526 9.526 21,838 -0.22(-2.24%)
Dec 06, 2010 9.292 9.745 9.292 9.745 22,007 +0.37(+3.99%)
Dec 03, 2010 9.245 9.381 9.245 9.370 20,563 +0.13(+1.45%)
Dec 02, 2010 9.253 9.338 9.221 9.237 10,352 -0.05(-0.59%)
Dec 01, 2010 9.370 9.494 9.292 9.292 14,269 -0.08(-0.83%)
Nov 30, 2010 9.370 9.479 9.370 9.370 8,702 -0.06(-0.66%)
Nov 29, 2010 9.370 9.432 9.206 9.432 30,036 +0.05(+0.58%)
Nov 26, 2010 9.370 9.445 9.370 9.378 2,273 -0.04(-0.41%)
Nov 24, 2010 9.643 9.417 9.417 9.417 7,337 -0.05(-0.50%)
Nov 23, 2010 9.526 9.526 9.370 9.463 23,868 +0.02(+0.17%)
Nov 22, 2010 9.175 9.541 9.167 9.448 38,850 +0.43(+4.76%)
Nov 19, 2010 9.057 9.065 8.823 9.018 8,632 -0.06(-0.69%)
Nov 18, 2010 9.260 9.362 8.956 9.081 9,413 -0.16(-1.69%)
Nov 17, 2010 9.198 9.307 9.159 9.237 13,071 -0.08(-0.84%)
Nov 16, 2010 9.385 9.385 9.057 9.315 15,244 -0.11(-1.16%)
Nov 15, 2010 9.370 9.502 9.370 9.424 15,850 +0.04(+0.42%)
Nov 12, 2010 9.627 9.745 9.385 9.385 21,568 -0.22(-2.28%)
Nov 11, 2010 9.417 9.604 9.417 9.604 6,821 +0.01(+0.08%)
Nov 10, 2010 9.604 9.627 9.385 9.596 39,202 +0.00(+0.00%)
Nov 09, 2010 9.526 9.627 9.487 9.596 11,632 -0.02(-0.24%)
Nov 08, 2010 9.588 9.627 9.370 9.620 17,082 +0.08(+0.82%)
Nov 05, 2010 9.214 9.573 9.183 9.541 22,707 +0.33(+3.56%)
Nov 04, 2010 9.362 9.417 9.065 9.214 10,085 -0.18(-1.91%)
Nov 03, 2010 9.374 9.417 9.299 9.393 7,873 -0.01(-0.08%)
Nov 02, 2010 9.385 9.424 8.964 9.401 86,811 +0.05(+0.50%)
Nov 01, 2010 9.253 9.393 9.229 9.354 20,168 +0.25(+2.74%)
Oct 29, 2010 9.050 9.284 9.042 9.104 12,647 +0.06(+0.69%)
Oct 28, 2010 9.096 9.354 9.042 9.042 5,475 -0.12(-1.36%)
Oct 27, 2010 9.190 9.456 9.074 9.167 13,469 -0.03(-0.34%)
Oct 25, 2010 9.229 9.378 9.151 9.198 16,726 +0.08(+0.86%)
Oct 22, 2010 9.112 9.159 9.065 9.120 6,121 -0.01(-0.09%)
Oct 21, 2010 9.073 9.159 9.073 9.128 20,673 +0.03(+0.34%)
Oct 20, 2010 9.011 9.096 8.972 9.096 18,920 +0.08(+0.87%)
Oct 19, 2010 8.940 9.096 8.823 9.018 28,111 -0.04(-0.43%)
Oct 18, 2010 8.784 9.120 8.589 9.057 41,013 +0.25(+2.84%)
Oct 15, 2010 8.441 8.815 8.441 8.808 22,394 +0.30(+3.48%)
Oct 14, 2010 8.542 8.605 8.495 8.512 6,652 +0.02(+0.21%)
Oct 13, 2010 8.355 8.558 8.355 8.494 28,189 +0.05(+0.54%)
Oct 12, 2010 8.542 8.542 8.347 8.448 20,761 -0.19(-2.17%)
Oct 11, 2010 8.292 8.745 8.292 8.636 31,399 +0.44(+5.33%)
Oct 08, 2010 8.198 8.323 8.198 8.198 5,900 -0.07(-0.85%)
Oct 07, 2010 8.323 8.323 8.089 8.269 2,945 -0.05(-0.56%)
Oct 06, 2010 8.511 8.554 8.269 8.316 15,086 -0.17(-2.02%)
Oct 05, 2010 8.565 8.792 8.398 8.487 26,850 -0.03(-0.37%)
Oct 04, 2010 8.448 8.581 8.433 8.519 6,028 +0.10(+1.21%)
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.