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

L.S. Starrett Company (NY: SCX )

16.02 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 9.817 9.830 9.616 9.616 15,563 -0.14(-1.43%)
Mar 30, 2016 9.849 9.849 9.672 9.756 8,892 +0.00(+0.00%)
Mar 29, 2016 9.774 9.858 9.737 9.756 4,733 -0.06(-0.57%)
Mar 28, 2016 9.830 9.904 9.635 9.811 19,509 -0.02(-0.19%)
Mar 24, 2016 9.979 9.830 9.830 9.830 6,888 -0.15(-1.49%)
Mar 23, 2016 9.821 10.03 9.561 9.979 30,522 +0.18(+1.80%)
Mar 22, 2016 9.700 9.876 9.700 9.802 13,315 -0.01(-0.09%)
Mar 21, 2016 9.867 10.03 9.700 9.811 7,355 -0.17(-1.68%)
Mar 18, 2016 9.821 10.03 9.718 9.979 19,011 +0.31(+3.17%)
Mar 17, 2016 9.586 10.03 9.384 9.672 28,961 +0.27(+2.87%)
Mar 16, 2016 9.347 9.458 9.115 9.403 6,556 +0.20(+2.22%)
Mar 15, 2016 9.319 9.319 8.929 9.198 14,188 -0.28(-2.94%)
Mar 14, 2016 9.588 9.588 9.365 9.477 8,803 -0.15(-1.54%)
Mar 11, 2016 9.626 9.819 9.626 9.626 18,951 +0.00(+0.00%)
Mar 10, 2016 9.690 9.742 9.432 9.626 7,998 +0.07(+0.77%)
Mar 09, 2016 9.780 9.780 9.386 9.552 9,645 -0.21(-2.17%)
Mar 08, 2016 9.846 9.869 9.754 9.764 4,828 -0.06(-0.56%)
Mar 07, 2016 9.727 9.975 9.727 9.819 15,271 +0.07(+0.76%)
Mar 04, 2016 9.616 9.975 9.616 9.745 11,044 +0.17(+1.73%)
Mar 03, 2016 8.880 9.616 8.843 9.580 27,580 +0.81(+9.23%)
Mar 02, 2016 8.771 8.779 8.613 8.770 14,138 +0.10(+1.17%)
Mar 01, 2016 8.678 8.908 8.669 8.669 4,470 -0.01(-0.11%)
Feb 29, 2016 8.761 8.834 8.678 8.678 3,779 +0.00(+0.00%)
Feb 26, 2016 8.503 8.678 8.503 8.678 1,783 +0.27(+3.17%)
Feb 25, 2016 8.466 8.512 8.392 8.411 9,229 -0.06(-0.76%)
Feb 24, 2016 8.392 8.521 8.392 8.475 3,528 +0.02(+0.22%)
Feb 23, 2016 8.567 8.567 8.282 8.457 12,755 -0.15(-1.71%)
Feb 22, 2016 8.788 8.862 8.567 8.604 10,708 -0.09(-1.06%)
Feb 19, 2016 8.825 8.825 8.623 8.696 5,313 -0.05(-0.53%)
Feb 18, 2016 8.678 8.742 8.558 8.742 8,510 +0.21(+2.48%)
Feb 17, 2016 8.613 8.659 8.512 8.530 8,759 -0.15(-1.70%)
Feb 16, 2016 8.512 8.715 8.466 8.678 10,967 +0.24(+2.84%)
Feb 12, 2016 8.273 8.438 8.438 8.438 5,216 +0.02(+0.22%)
Feb 11, 2016 8.245 8.623 7.969 8.420 24,162 +0.09(+1.10%)
Feb 10, 2016 8.484 8.484 8.264 8.328 4,469 +0.09(+1.12%)
Feb 09, 2016 8.521 8.521 8.236 8.236 4,542 -0.41(-4.79%)
Feb 08, 2016 8.899 8.899 8.650 8.650 7,896 -0.17(-1.98%)
Feb 05, 2016 8.641 8.899 8.595 8.825 6,811 +0.00(+0.00%)
Feb 04, 2016 8.604 8.899 8.466 8.825 13,605 +0.30(+3.56%)
Feb 03, 2016 8.356 8.687 8.126 8.521 22,010 +0.17(+1.98%)
Feb 02, 2016 8.632 8.797 8.282 8.356 23,046 -0.32(-3.71%)
Feb 01, 2016 8.834 8.880 8.475 8.678 25,375 -0.18(-2.08%)
Jan 29, 2016 8.549 8.981 8.549 8.862 7,958 +0.29(+3.44%)
Jan 28, 2016 8.503 8.613 8.438 8.567 8,721 +0.17(+2.08%)
Jan 27, 2016 8.227 8.461 8.190 8.392 8,738 +0.05(+0.55%)
Jan 26, 2016 8.328 8.438 8.144 8.346 17,544 +0.16(+1.91%)
Jan 25, 2016 8.282 8.425 8.043 8.190 36,787 -0.04(-0.45%)
Jan 22, 2016 8.070 8.264 8.031 8.227 11,867 +0.20(+2.52%)
Jan 21, 2016 7.767 8.070 7.767 8.024 9,725 +0.24(+3.07%)
Jan 20, 2016 8.015 8.089 7.730 7.785 23,492 -0.38(-4.62%)
Jan 19, 2016 8.595 8.595 8.153 8.162 19,277 -0.39(-4.52%)
Jan 15, 2016 8.162 8.549 8.549 8.549 13,257 +0.41(+5.09%)
Jan 14, 2016 7.988 8.248 7.988 8.135 14,447 +0.19(+2.43%)
Jan 13, 2016 8.438 8.586 7.931 7.942 9,540 -0.40(-4.85%)
Jan 12, 2016 8.586 8.604 8.282 8.346 9,034 -0.13(-1.52%)
Jan 11, 2016 8.420 8.669 8.420 8.475 6,406 +0.06(+0.66%)
Jan 08, 2016 8.484 8.687 8.374 8.420 10,337 +0.06(+0.77%)
Jan 07, 2016 8.604 8.761 8.291 8.356 23,227 -0.25(-2.89%)
Jan 06, 2016 8.871 9.165 8.604 8.604 28,757 -0.34(-3.81%)
Jan 05, 2016 9.184 9.230 8.853 8.945 17,397 -0.28(-2.99%)
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.