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

L.S. Starrett Company (NY: SCX )

16.12 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 31, 2018 6.705 6.705 6.400 6.400 9,773 -0.20(-3.03%)
Jul 30, 2018 6.750 6.750 6.600 6.600 1,944 -0.10(-1.49%)
Jul 27, 2018 6.600 6.750 6.600 6.700 4,300 +0.04(+0.53%)
Jul 26, 2018 6.685 6.750 6.650 6.665 5,884 +0.01(+0.23%)
Jul 25, 2018 6.600 6.707 6.600 6.650 4,310 +0.05(+0.76%)
Jul 24, 2018 6.600 6.700 6.600 6.600 7,953 -0.05(-0.75%)
Jul 23, 2018 6.300 6.650 6.300 6.650 13,292 +0.35(+5.56%)
Jul 20, 2018 6.250 6.413 6.250 6.300 10,521 -0.10(-1.56%)
Jul 19, 2018 6.300 6.400 6.300 6.400 3,628 +0.05(+0.79%)
Jul 18, 2018 6.350 6.500 6.350 6.350 8,324 +0.00(+0.00%)
Jul 17, 2018 6.400 6.450 6.350 6.350 10,006 -0.05(-0.78%)
Jul 16, 2018 6.550 6.550 6.400 6.400 5,221 -0.10(-1.54%)
Jul 13, 2018 6.500 6.520 6.500 6.500 620 +0.08(+1.28%)
Jul 12, 2018 6.600 6.600 6.400 6.418 5,106 -0.18(-2.68%)
Jul 11, 2018 6.563 6.595 6.563 6.595 474 -0.00(-0.08%)
Jul 10, 2018 6.700 6.700 6.532 6.600 5,151 +0.00(+0.00%)
Jul 09, 2018 6.600 6.600 6.450 6.600 8,100 +0.10(+1.54%)
Jul 06, 2018 6.387 6.613 6.381 6.500 9,676 +0.10(+1.56%)
Jul 05, 2018 6.405 6.500 6.400 6.400 2,142 -0.02(-0.28%)
Jul 03, 2018 6.418 6.418 6.418 0 -0.08(-1.26%)
Jul 02, 2018 6.400 6.550 6.400 6.500 1,109 +0.10(+1.56%)
Jun 29, 2018 6.500 6.500 6.400 6.400 1,318 +0.00(+0.00%)
Jun 28, 2018 6.540 6.540 6.400 6.400 6,291 -0.10(-1.54%)
Jun 27, 2018 6.450 6.600 6.424 6.500 10,146 +0.05(+0.78%)
Jun 26, 2018 6.495 6.500 6.431 6.450 2,771 -0.10(-1.53%)
Jun 25, 2018 6.650 6.650 6.450 6.550 8,056 -0.15(-2.24%)
Jun 22, 2018 6.750 6.763 6.680 6.700 5,037 +0.05(+0.75%)
Jun 21, 2018 6.600 6.750 6.600 6.650 6,254 +0.00(+0.00%)
Jun 20, 2018 6.500 6.700 6.450 6.650 12,236 +0.15(+2.31%)
Jun 19, 2018 6.500 6.550 6.475 6.500 4,293 -0.05(-0.76%)
Jun 18, 2018 6.664 6.850 6.550 6.550 8,147 -0.15(-2.24%)
Jun 15, 2018 6.787 6.450 6.700 13,741 +0.25(+3.88%)
Jun 14, 2018 6.400 6.500 6.400 6.450 16,174 +0.10(+1.57%)
Jun 13, 2018 6.500 6.551 6.350 6.350 20,873 -0.15(-2.31%)
Jun 12, 2018 6.600 6.600 6.500 6.500 12,464 -0.15(-2.26%)
Jun 11, 2018 6.600 6.700 6.575 6.650 8,700 +0.10(+1.53%)
Jun 08, 2018 6.717 6.717 6.550 6.550 8,844 -0.10(-1.50%)
Jun 07, 2018 6.550 6.700 6.532 6.650 6,289 +0.10(+1.53%)
Jun 06, 2018 6.750 6.550 6.550 8,455 +0.00(+0.00%)
Jun 05, 2018 6.800 6.850 6.550 6.550 17,866 -0.20(-2.96%)
Jun 04, 2018 6.600 6.750 6.600 6.750 4,200 +0.05(+0.75%)
Jun 01, 2018 6.600 6.700 6.600 6.700 8,998 +0.00(+0.00%)
May 31, 2018 6.750 6.750 6.645 6.700 5,372 +0.10(+1.52%)
May 30, 2018 6.770 7.000 6.600 6.600 5,023 -0.10(-1.49%)
May 29, 2018 6.950 6.950 6.600 6.700 15,319 -0.20(-2.90%)
May 25, 2018 6.900 6.900 6.900 0 +0.09(+1.30%)
May 24, 2018 6.650 6.825 6.650 6.811 7,029 +0.16(+2.43%)
May 23, 2018 6.900 6.900 6.600 6.650 28,122 -0.15(-2.21%)
May 22, 2018 6.850 6.971 6.779 6.800 25,824 -0.10(-1.45%)
May 21, 2018 6.957 7.000 6.850 6.900 3,124 +0.08(+1.15%)
May 18, 2018 6.800 6.988 6.800 6.822 5,938 -0.17(-2.38%)
May 17, 2018 6.820 7.012 6.750 6.988 26,000 +0.24(+3.53%)
May 16, 2018 7.000 7.000 6.750 6.750 17,246 -0.15(-2.17%)
May 15, 2018 6.950 6.950 6.800 6.900 1,292 -0.05(-0.72%)
May 14, 2018 7.007 7.021 6.850 6.950 3,806 +0.10(+1.46%)
May 11, 2018 7.000 7.100 6.850 6.850 3,531 -0.24(-3.38%)
May 10, 2018 7.000 7.124 6.750 7.090 13,017 +0.04(+0.57%)
May 09, 2018 6.900 7.100 6.816 7.050 6,577 +0.20(+2.92%)
May 08, 2018 7.250 7.250 6.800 6.850 4,977 +0.00(+0.00%)
May 07, 2018 6.900 7.150 6.800 6.850 3,171 -0.15(-2.14%)
May 04, 2018 6.937 7.179 6.900 7.000 5,276 -0.08(-1.06%)
May 03, 2018 7.200 7.200 6.900 7.075 5,471 -0.17(-2.41%)
May 02, 2018 6.100 7.250 6.100 7.250 26,059 +1.10(+17.89%)
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.