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

L.S. Starrett Company (NY: SCX )

16.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2022 9.160 8.840 9.060 23,577 -0.10(-1.09%)
Jan 28, 2022 9.040 9.190 8.884 9.160 11,025 +0.08(+0.88%)
Jan 27, 2022 9.369 9.369 8.810 9.080 17,846 -0.29(-3.09%)
Jan 26, 2022 9.300 9.370 9.106 9.370 11,447 +0.09(+0.97%)
Jan 25, 2022 9.290 9.375 9.053 9.280 8,354 -0.22(-2.32%)
Jan 24, 2022 9.250 9.500 8.810 9.500 48,236 -0.08(-0.84%)
Jan 21, 2022 9.770 9.770 9.500 9.580 38,306 -0.31(-3.13%)
Jan 20, 2022 10.01 10.22 9.750 9.890 18,147 -0.04(-0.40%)
Jan 19, 2022 10.03 10.14 9.750 9.930 14,544 -0.14(-1.35%)
Jan 18, 2022 10.27 10.39 9.610 10.07 55,491 -0.37(-3.59%)
Jan 14, 2022 10.44 0 +0.05(+0.48%)
Jan 13, 2022 10.24 10.68 10.16 10.39 32,961 +0.28(+2.72%)
Jan 12, 2022 9.970 10.36 9.860 10.12 35,788 +0.22(+2.28%)
Jan 11, 2022 9.450 9.960 9.290 9.890 58,679 +0.44(+4.66%)
Jan 10, 2022 9.560 9.560 9.120 9.450 24,721 -0.30(-3.08%)
Jan 07, 2022 9.530 9.850 9.500 9.750 8,656 -0.02(-0.20%)
Jan 06, 2022 9.820 9.950 9.520 9.770 28,239 -0.13(-1.31%)
Jan 05, 2022 9.900 9.900 9.617 9.900 11,949 +0.10(+1.02%)
Jan 04, 2022 9.650 9.890 9.430 9.800 26,535 +0.38(+4.03%)
Jan 03, 2022 9.390 10.00 9.350 9.420 37,443 +0.07(+0.75%)
Dec 31, 2021 9.750 9.987 9.350 9.350 42,863 -0.31(-3.21%)
Dec 30, 2021 9.500 9.740 9.480 9.660 14,594 +0.25(+2.66%)
Dec 29, 2021 9.300 9.580 9.240 9.410 15,162 -0.08(-0.84%)
Dec 28, 2021 9.200 9.490 9.198 9.490 23,511 +0.25(+2.71%)
Dec 27, 2021 9.160 9.380 9.160 9.240 43,556 -0.06(-0.65%)
Dec 23, 2021 9.270 9.398 9.160 9.300 25,401 -0.02(-0.21%)
Dec 22, 2021 9.270 9.390 9.200 9.320 4,258 -0.04(-0.43%)
Dec 21, 2021 9.345 9.406 9.210 9.360 14,986 +0.19(+2.07%)
Dec 20, 2021 9.460 9.460 9.100 9.170 16,150 -0.47(-4.88%)
Dec 17, 2021 9.385 9.700 9.385 9.640 22,906 +0.06(+0.63%)
Dec 16, 2021 9.380 9.650 9.250 9.580 75,511 +0.08(+0.84%)
Dec 15, 2021 9.110 9.500 8.950 9.500 31,748 +0.28(+3.04%)
Dec 14, 2021 9.570 9.640 9.100 9.220 19,432 -0.43(-4.46%)
Dec 13, 2021 9.670 9.990 9.450 9.650 46,999 +0.12(+1.26%)
Dec 10, 2021 9.550 9.652 9.476 9.530 14,296 +0.08(+0.85%)
Dec 09, 2021 9.650 10.12 9.390 9.450 42,976 -0.19(-2.02%)
Dec 08, 2021 9.590 9.690 9.500 9.645 14,952 +0.14(+1.47%)
Dec 07, 2021 9.340 9.557 9.310 9.505 11,389 +0.26(+2.81%)
Dec 06, 2021 8.860 9.420 8.785 9.245 13,264 +0.38(+4.35%)
Dec 03, 2021 9.050 9.240 8.810 8.860 18,117 -0.14(-1.56%)
Dec 02, 2021 9.427 9.427 8.810 9.000 41,460 -0.13(-1.42%)
Dec 01, 2021 9.580 9.620 9.130 9.130 24,598 -0.22(-2.35%)
Nov 30, 2021 9.380 9.596 9.130 9.350 41,633 -0.05(-0.53%)
Nov 29, 2021 9.980 10.01 9.330 9.400 38,470 -0.58(-5.81%)
Nov 26, 2021 9.900 9.980 9.500 9.980 31,506 -0.11(-1.09%)
Nov 24, 2021 9.990 10.10 9.830 10.09 19,941 +0.12(+1.20%)
Nov 23, 2021 10.25 10.27 9.649 9.970 31,201 -0.18(-1.77%)
Nov 22, 2021 10.38 10.40 10.04 10.15 43,737 -0.23(-2.22%)
Nov 19, 2021 10.53 10.64 10.20 10.38 37,790 -0.25(-2.35%)
Nov 18, 2021 10.83 10.68 10.58 10.63 41,417 -0.35(-3.19%)
Nov 17, 2021 11.25 11.44 10.75 10.98 37,861 -0.42(-3.68%)
Nov 16, 2021 11.55 11.60 11.40 11.40 24,998 -0.05(-0.44%)
Nov 15, 2021 11.49 11.61 11.12 11.45 31,786 -0.15(-1.29%)
Nov 12, 2021 11.91 12.05 11.53 11.60 23,849 -0.54(-4.45%)
Nov 11, 2021 11.43 12.20 11.40 12.14 27,637 +0.69(+6.03%)
Nov 10, 2021 11.80 11.35 11.45 25,238 -0.24(-2.05%)
Nov 09, 2021 11.85 12.07 11.54 11.69 33,130 -0.40(-3.31%)
Nov 08, 2021 13.25 13.25 12.04 12.09 30,943 -0.81(-6.28%)
Nov 05, 2021 13.01 13.50 12.89 12.90 60,680 -0.25(-1.90%)
Nov 04, 2021 12.45 13.20 12.42 13.15 59,812 +0.76(+6.13%)
Nov 03, 2021 11.88 12.39 11.70 12.39 28,497 +0.59(+5.00%)
Nov 02, 2021 12.02 12.04 11.24 11.80 44,974 -0.33(-2.72%)
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.