Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L.S. Starrett Company (NY: SCX )

16.17 +0.01 (+0.06%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 20, 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 (%)
Feb 26, 2010 8.170 8.684 8.048 8.393 41,255 +0.18(+2.15%)
Feb 25, 2010 8.393 8.393 8.170 8.216 3,203 -0.25(-2.90%)
Feb 24, 2010 8.431 8.561 8.431 8.461 5,726 -0.06(-0.72%)
Feb 23, 2010 8.324 8.553 8.324 8.523 10,437 +0.14(+1.65%)
Feb 22, 2010 8.140 8.661 8.140 8.385 30,409 +0.21(+2.53%)
Feb 19, 2010 7.917 8.431 7.841 8.178 27,171 +0.19(+2.40%)
Feb 18, 2010 8.048 8.132 7.917 7.986 43,280 +0.01(+0.10%)
Feb 17, 2010 7.856 8.009 7.672 7.979 37,478 +0.15(+1.86%)
Feb 16, 2010 7.664 7.940 7.664 7.833 8,663 +0.16(+2.10%)
Feb 12, 2010 7.519 7.672 7.672 7.672 29,226 +0.08(+1.01%)
Feb 11, 2010 7.442 7.595 7.359 7.595 10,282 +0.12(+1.64%)
Feb 10, 2010 7.388 7.553 7.342 7.473 15,119 +0.01(+0.10%)
Feb 09, 2010 7.588 7.588 7.415 7.465 10,046 -0.05(-0.61%)
Feb 08, 2010 7.342 7.588 7.296 7.511 24,367 +0.14(+1.87%)
Feb 05, 2010 7.319 7.388 7.036 7.373 32,553 +0.01(+0.10%)
Feb 04, 2010 7.373 7.465 7.327 7.365 12,629 -0.03(-0.41%)
Feb 03, 2010 7.595 7.749 7.365 7.396 9,401 -0.19(-2.53%)
Feb 02, 2010 7.511 7.644 7.511 7.588 6,924 +0.12(+1.64%)
Feb 01, 2010 7.373 7.595 7.373 7.465 11,231 +0.01(+0.10%)
Jan 29, 2010 7.664 7.664 7.442 7.457 9,720 -0.22(-2.92%)
Jan 28, 2010 7.557 7.756 7.442 7.682 31,418 +0.12(+1.55%)
Jan 27, 2010 7.626 7.779 7.488 7.565 17,385 -0.07(-0.90%)
Jan 26, 2010 7.611 7.749 7.572 7.634 11,468 -0.13(-1.68%)
Jan 25, 2010 7.457 7.764 7.442 7.764 7,704 +0.34(+4.65%)
Jan 22, 2010 7.450 7.629 7.419 7.419 4,181 +0.05(+0.62%)
Jan 21, 2010 7.741 7.779 7.373 7.373 6,223 -0.41(-5.31%)
Jan 20, 2010 7.718 7.925 7.549 7.787 30,619 -0.07(-0.92%)
Jan 19, 2010 7.848 8.040 7.772 7.859 12,525 +0.04(+0.53%)
Jan 15, 2010 7.572 7.818 7.818 7.818 15,004 +0.21(+2.72%)
Jan 14, 2010 7.902 7.902 7.565 7.611 16,374 -0.25(-3.12%)
Jan 13, 2010 8.216 8.216 7.856 7.856 14,286 -0.15(-1.82%)
Jan 12, 2010 8.048 8.085 7.971 8.002 11,090 -0.11(-1.32%)
Jan 11, 2010 7.948 8.223 7.910 8.109 14,973 +0.29(+3.73%)
Jan 08, 2010 8.071 8.124 7.657 7.818 12,089 -0.31(-3.86%)
Jan 07, 2010 7.902 8.193 7.833 8.132 27,004 +0.19(+2.41%)
Jan 06, 2010 7.687 7.940 7.664 7.940 28,847 +0.25(+3.29%)
Jan 05, 2010 7.281 7.749 7.281 7.687 10,830 +0.44(+6.14%)
Jan 04, 2010 6.883 7.289 6.806 7.243 17,221 +0.49(+7.26%)
Dec 31, 2009 6.867 6.752 6.752 6.752 40,185 -0.14(-2.00%)
Dec 30, 2009 7.074 7.074 6.699 6.890 64,425 -0.08(-1.21%)
Dec 29, 2009 7.036 7.067 6.932 6.975 18,082 -0.08(-1.09%)
Dec 28, 2009 6.898 7.051 6.898 7.051 4,614 +0.06(+0.88%)
Dec 24, 2009 6.921 7.021 6.921 6.990 6,523 -0.02(-0.22%)
Dec 23, 2009 6.737 7.005 6.591 7.005 36,369 +0.41(+6.14%)
Dec 22, 2009 6.706 6.706 6.538 6.600 6,939 -0.05(-0.80%)
Dec 21, 2009 6.622 6.668 6.553 6.653 13,926 +0.11(+1.76%)
Dec 18, 2009 6.630 6.691 6.538 6.538 7,515 -0.15(-2.18%)
Dec 17, 2009 6.630 6.729 6.591 6.683 25,648 +0.07(+1.04%)
Dec 16, 2009 6.921 6.921 6.591 6.614 10,249 -0.32(-4.62%)
Dec 15, 2009 6.906 7.126 6.898 6.935 8,940 -0.00(-0.02%)
Dec 14, 2009 7.036 7.036 6.852 6.936 18,511 -0.23(-3.21%)
Dec 11, 2009 7.067 7.166 7.036 7.166 8,480 +0.13(+1.85%)
Dec 10, 2009 7.128 7.197 7.036 7.036 14,926 -0.12(-1.71%)
Dec 09, 2009 7.082 7.212 7.036 7.159 3,008 +0.05(+0.76%)
Dec 08, 2009 6.990 7.159 6.990 7.105 8,731 -0.08(-1.17%)
Dec 07, 2009 7.335 7.488 6.898 7.189 23,828 -0.20(-2.75%)
Dec 04, 2009 7.082 7.511 7.028 7.392 19,552 +0.40(+5.76%)
Dec 03, 2009 7.090 7.664 6.990 6.990 23,217 -0.09(-1.30%)
Dec 02, 2009 7.281 7.288 7.021 7.082 21,208 -0.24(-3.25%)
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.