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: 11:52 AM 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 (%)
Oct 31, 2017 8.254 8.402 8.205 8.402 3,943 +0.20(+2.41%)
Oct 30, 2017 8.106 8.332 8.106 8.205 14,105 -0.05(-0.60%)
Oct 27, 2017 8.402 8.402 8.205 8.254 6,762 +0.00(+0.00%)
Oct 26, 2017 8.205 8.529 8.007 8.254 2,447 +0.12(+1.52%)
Oct 25, 2017 8.254 8.254 8.106 8.130 3,938 -0.12(-1.40%)
Oct 24, 2017 8.452 8.494 8.246 8.246 3,855 -0.11(-1.28%)
Oct 23, 2017 8.445 8.446 8.353 8.353 11,492 +0.10(+1.20%)
Oct 20, 2017 8.296 8.320 8.254 8.254 2,729 +0.20(+2.45%)
Oct 19, 2017 8.205 8.254 8.007 8.056 9,146 -0.25(-2.98%)
Oct 18, 2017 8.551 8.551 8.007 8.303 11,986 -0.10(-1.18%)
Oct 17, 2017 8.699 8.897 8.402 8.402 7,847 -0.40(-4.49%)
Oct 16, 2017 8.748 8.798 8.699 8.798 3,142 -0.01(-0.10%)
Oct 13, 2017 9.040 9.040 8.753 8.807 4,332 -0.04(-0.46%)
Oct 12, 2017 8.551 9.022 8.551 8.847 11,886 +0.10(+1.13%)
Oct 11, 2017 8.583 8.763 8.575 8.748 4,222 +0.10(+1.14%)
Oct 10, 2017 8.677 8.677 8.551 8.649 2,931 +0.05(+0.57%)
Oct 09, 2017 8.600 8.748 8.501 8.600 25,275 -0.20(-2.25%)
Oct 06, 2017 8.897 8.990 8.699 8.798 7,821 -0.05(-0.56%)
Oct 05, 2017 8.748 8.946 8.730 8.847 18,424 +0.05(+0.56%)
Oct 04, 2017 8.897 8.897 8.798 8.798 4,440 -0.15(-1.66%)
Oct 03, 2017 8.995 8.995 8.946 8.946 15,352 +0.05(+0.56%)
Oct 02, 2017 8.897 9.126 8.798 8.897 12,001 +0.10(+1.12%)
Sep 29, 2017 8.946 9.027 8.501 8.798 7,089 +0.00(+0.00%)
Sep 28, 2017 9.094 9.094 8.798 8.798 3,309 -0.30(-3.26%)
Sep 27, 2017 9.061 9.243 8.946 9.094 6,281 -0.02(-0.27%)
Sep 26, 2017 8.748 9.292 8.748 9.119 22,482 +0.42(+4.83%)
Sep 25, 2017 8.600 8.897 8.551 8.699 8,420 +0.15(+1.73%)
Sep 22, 2017 8.254 8.627 7.962 8.551 6,924 +0.10(+1.17%)
Sep 21, 2017 8.847 8.941 8.452 8.452 31,968 -0.51(-5.67%)
Sep 20, 2017 8.897 9.094 8.649 8.960 25,782 -0.04(-0.39%)
Sep 19, 2017 8.205 9.058 8.160 8.995 26,942 +0.74(+8.98%)
Sep 18, 2017 7.859 8.402 7.859 8.254 21,633 +0.54(+7.05%)
Sep 15, 2017 7.808 7.808 7.662 7.710 21,199 +0.05(+0.64%)
Sep 14, 2017 7.271 7.808 7.271 7.662 22,308 +0.34(+4.67%)
Sep 13, 2017 7.418 7.498 7.320 7.320 19,742 +0.00(+0.00%)
Sep 12, 2017 7.174 7.369 7.174 7.320 9,901 +0.20(+2.74%)
Sep 11, 2017 7.222 7.222 7.027 7.125 8,056 +0.15(+2.10%)
Sep 08, 2017 7.076 7.125 6.881 6.978 6,435 -0.15(-2.05%)
Sep 07, 2017 7.076 7.125 6.978 7.125 6,126 +0.12(+1.65%)
Sep 06, 2017 7.125 7.174 6.978 7.009 22,499 -0.12(-1.63%)
Sep 05, 2017 7.210 7.222 7.125 7.125 6,020 -0.05(-0.68%)
Sep 01, 2017 7.174 7.271 7.140 7.174 10,151 +0.05(+0.68%)
Aug 31, 2017 7.320 7.369 7.125 7.125 9,279 -0.10(-1.35%)
Aug 30, 2017 7.174 7.369 7.119 7.222 27,867 +0.10(+1.37%)
Aug 29, 2017 7.120 7.271 7.076 7.125 4,116 +0.15(+2.10%)
Aug 28, 2017 7.125 7.271 6.978 6.978 11,219 -0.20(-2.72%)
Aug 25, 2017 7.271 7.320 7.104 7.174 4,830 +0.00(+0.00%)
Aug 24, 2017 7.174 7.222 7.076 7.174 4,310 -0.05(-0.68%)
Aug 23, 2017 6.734 7.222 6.637 7.222 7,087 +0.44(+6.47%)
Aug 22, 2017 6.881 6.881 6.637 6.783 4,552 +0.10(+1.46%)
Aug 21, 2017 6.734 6.783 6.588 6.686 6,442 -0.10(-1.44%)
Aug 18, 2017 6.930 6.930 6.690 6.783 15,057 -0.16(-2.26%)
Aug 17, 2017 6.930 6.978 6.930 6.940 2,200 -0.14(-1.92%)
Aug 16, 2017 7.076 7.076 7.022 7.076 1,593 +0.00(+0.00%)
Aug 15, 2017 7.222 7.369 6.978 7.076 13,007 -0.05(-0.68%)
Aug 14, 2017 7.027 7.176 7.027 7.125 10,149 +0.05(+0.76%)
Aug 11, 2017 7.125 7.174 6.978 7.071 11,520 -0.05(-0.75%)
Aug 10, 2017 7.140 7.271 7.076 7.125 10,713 -0.10(-1.35%)
Aug 09, 2017 7.222 7.369 7.222 7.222 14,699 -0.02(-0.27%)
Aug 08, 2017 7.174 7.369 7.174 7.242 5,907 +0.02(+0.27%)
Aug 07, 2017 7.271 7.271 7.125 7.222 27,471 -0.10(-1.33%)
Aug 04, 2017 7.320 7.369 7.174 7.320 9,411 -0.05(-0.66%)
Aug 03, 2017 7.613 7.662 7.369 7.369 16,782 -0.29(-3.82%)
Aug 02, 2017 7.662 7.662 7.613 7.662 5,598 -0.05(-0.63%)
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.