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 (%)
Jun 28, 2019 6.930 6.930 6.620 6.620 15,600 -0.12(-1.83%)
Jun 27, 2019 6.889 6.990 6.744 6.744 2,462 +0.01(+0.20%)
Jun 26, 2019 6.650 6.730 6.600 6.730 4,594 +0.08(+1.14%)
Jun 25, 2019 6.620 6.730 6.600 6.654 5,147 -0.02(-0.24%)
Jun 24, 2019 7.320 7.320 6.670 6.670 13,781 -0.16(-2.34%)
Jun 21, 2019 6.855 6.980 6.700 6.830 3,400 +0.15(+2.25%)
Jun 20, 2019 6.880 6.920 6.680 6.680 11,295 -0.36(-5.11%)
Jun 19, 2019 7.040 7.150 6.885 7.040 4,865 -0.07(-0.98%)
Jun 18, 2019 7.035 7.369 7.000 7.110 6,119 +0.16(+2.30%)
Jun 17, 2019 7.060 7.070 6.870 6.950 3,726 -0.15(-2.11%)
Jun 14, 2019 7.350 7.350 7.100 7.100 300 -0.02(-0.28%)
Jun 13, 2019 7.120 7.180 7.100 7.120 3,638 +0.00(+0.00%)
Jun 12, 2019 7.400 7.400 7.120 7.120 2,786 -0.16(-2.15%)
Jun 11, 2019 7.135 7.340 7.135 7.277 1,514 -0.12(-1.67%)
Jun 10, 2019 7.020 7.400 6.870 7.400 11,027 +0.40(+5.71%)
Jun 07, 2019 7.010 7.200 7.000 7.000 4,600 -0.27(-3.71%)
Jun 06, 2019 7.040 7.270 7.035 7.270 1,854 +0.32(+4.60%)
Jun 05, 2019 7.056 7.225 6.870 6.950 12,212 -0.53(-7.09%)
Jun 04, 2019 7.410 7.540 7.240 7.480 5,775 +0.21(+2.89%)
Jun 03, 2019 7.310 7.350 7.069 7.270 24,387 -0.10(-1.36%)
May 31, 2019 7.520 7.598 7.370 7.370 3,300 -0.21(-2.77%)
May 30, 2019 7.770 7.770 7.580 7.580 433 -0.26(-3.32%)
May 29, 2019 7.680 7.840 7.550 7.840 2,803 +0.15(+1.95%)
May 28, 2019 7.850 7.881 7.500 7.690 3,269 -0.05(-0.65%)
May 24, 2019 7.650 7.760 7.650 7.740 5,700 +0.14(+1.84%)
May 23, 2019 7.780 7.850 7.550 7.600 4,023 -0.19(-2.44%)
May 22, 2019 7.510 7.790 7.510 7.790 5,353 +0.19(+2.50%)
May 21, 2019 7.720 7.930 7.530 7.600 11,440 -0.10(-1.30%)
May 20, 2019 7.990 7.990 7.540 7.700 8,284 -0.28(-3.51%)
May 17, 2019 7.800 7.980 7.663 7.980 4,200 +0.32(+4.18%)
May 16, 2019 7.430 7.693 7.300 7.660 8,386 +0.33(+4.50%)
May 15, 2019 7.520 7.588 7.300 7.330 34,937 -0.17(-2.27%)
May 14, 2019 7.660 7.840 7.500 7.500 13,148 -0.10(-1.32%)
May 13, 2019 7.630 7.835 7.600 7.600 7,395 -0.24(-3.06%)
May 10, 2019 7.911 8.061 7.840 7.840 3,000 -0.24(-2.97%)
May 09, 2019 8.170 8.170 7.851 8.080 2,992 -0.07(-0.86%)
May 08, 2019 7.660 8.150 7.560 8.150 17,775 +0.60(+7.95%)
May 07, 2019 8.050 8.087 7.500 7.550 16,335 -0.50(-6.21%)
May 06, 2019 8.200 8.200 7.810 8.050 29,335 -0.15(-1.83%)
May 03, 2019 7.930 8.533 7.850 8.200 31,300 +0.39(+4.99%)
May 02, 2019 8.010 8.123 7.650 7.810 54,749 +0.57(+7.87%)
May 01, 2019 7.280 7.330 7.220 7.240 4,161 +0.03(+0.42%)
Apr 30, 2019 7.330 7.330 7.165 7.210 2,511 +0.02(+0.28%)
Apr 29, 2019 7.084 7.400 7.084 7.190 12,269 +0.23(+3.30%)
Apr 26, 2019 6.800 6.990 6.800 6.960 5,100 +0.20(+2.96%)
Apr 25, 2019 6.747 6.914 6.670 6.760 11,181 -0.07(-1.02%)
Apr 24, 2019 7.130 7.130 6.540 6.830 17,756 -0.22(-3.12%)
Apr 23, 2019 7.130 7.130 6.804 7.050 9,195 -0.14(-1.95%)
Apr 22, 2019 7.380 7.380 6.940 7.190 18,405 -0.17(-2.31%)
Apr 18, 2019 7.300 7.382 7.140 7.360 5,400 +0.11(+1.52%)
Apr 17, 2019 7.270 7.270 7.120 7.250 4,311 +0.03(+0.42%)
Apr 16, 2019 7.150 7.290 7.150 7.220 4,140 -0.03(-0.41%)
Apr 15, 2019 7.190 7.250 7.170 7.250 1,168 +0.14(+1.97%)
Apr 12, 2019 7.110 7.170 7.060 7.110 2,100 -0.08(-1.11%)
Apr 11, 2019 7.110 7.290 7.110 7.190 4,452 +0.05(+0.70%)
Apr 10, 2019 7.230 7.330 7.140 7.140 3,969 -0.14(-1.92%)
Apr 09, 2019 7.290 7.450 7.100 7.280 5,396 +0.01(+0.14%)
Apr 08, 2019 7.240 7.350 7.100 7.270 17,874 +0.02(+0.28%)
Apr 05, 2019 7.360 7.480 7.210 7.250 8,400 -0.02(-0.28%)
Apr 04, 2019 7.250 7.620 7.250 7.270 19,796 +0.03(+0.41%)
Apr 03, 2019 7.680 7.765 7.240 7.240 9,837 -0.31(-4.11%)
Apr 02, 2019 7.520 7.560 7.397 7.550 1,589 +0.06(+0.80%)
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.