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

L.S. Starrett Company (NY: SCX )

16.11 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 4.010 4.100 3.140 3.170 116,132 -0.92(-22.49%)
Apr 29, 2020 3.880 4.225 3.880 4.090 26,987 +0.21(+5.35%)
Apr 28, 2020 3.750 3.890 3.670 3.882 20,248 +0.14(+3.66%)
Apr 27, 2020 3.660 3.761 3.500 3.745 41,195 +0.09(+2.34%)
Apr 24, 2020 3.750 3.750 3.550 3.660 5,900 -0.03(-0.81%)
Apr 23, 2020 3.550 3.800 3.476 3.690 10,485 +0.14(+3.97%)
Apr 22, 2020 3.390 3.550 3.360 3.549 12,617 +0.04(+1.11%)
Apr 21, 2020 3.541 3.820 3.450 3.510 11,832 +0.11(+3.24%)
Apr 20, 2020 3.510 3.510 3.390 3.400 14,860 -0.12(-3.35%)
Apr 17, 2020 3.571 3.820 3.450 3.518 6,600 +0.22(+6.60%)
Apr 16, 2020 3.250 3.500 3.250 3.300 14,931 -0.08(-2.37%)
Apr 15, 2020 3.230 3.380 3.230 3.380 2,788 +0.00(+0.04%)
Apr 14, 2020 3.348 3.400 3.279 3.379 14,137 +0.04(+1.16%)
Apr 13, 2020 3.350 3.450 3.330 3.340 7,913 +0.04(+1.21%)
Apr 09, 2020 3.330 3.440 3.300 3.300 7,200 -0.02(-0.45%)
Apr 08, 2020 3.160 3.440 3.150 3.315 12,849 +0.05(+1.53%)
Apr 07, 2020 3.230 3.420 3.160 3.265 17,805 +0.06(+1.71%)
Apr 06, 2020 3.110 3.290 3.110 3.210 16,965 +0.04(+1.26%)
Apr 03, 2020 3.260 3.261 3.100 3.170 7,500 -0.07(-2.16%)
Apr 02, 2020 3.260 3.378 3.240 3.240 8,070 -0.11(-3.28%)
Apr 01, 2020 3.300 3.350 3.200 3.350 28,798 +0.11(+3.40%)
Mar 31, 2020 3.340 3.350 3.230 3.240 3,225 -0.04(-1.22%)
Mar 30, 2020 3.345 3.385 3.280 3.280 6,299 -0.02(-0.61%)
Mar 27, 2020 3.110 3.440 3.110 3.300 11,100 +0.02(+0.61%)
Mar 26, 2020 3.400 3.600 3.230 3.280 50,471 -0.03(-0.91%)
Mar 25, 2020 3.500 3.781 3.080 3.310 54,736 +0.09(+2.80%)
Mar 24, 2020 3.330 3.550 3.050 3.220 37,071 +0.19(+6.27%)
Mar 23, 2020 3.150 3.225 3.016 3.030 44,081 -0.12(-3.68%)
Mar 20, 2020 3.480 3.740 3.080 3.146 40,500 -0.06(-2.00%)
Mar 19, 2020 3.150 3.270 3.014 3.210 51,118 +0.11(+3.72%)
Mar 18, 2020 3.120 3.140 3.010 3.095 3,787 -0.07(-2.37%)
Mar 17, 2020 3.597 3.597 3.110 3.170 27,525 -0.18(-5.37%)
Mar 16, 2020 3.490 3.646 3.350 3.350 17,754 -0.19(-5.50%)
Mar 13, 2020 3.720 3.720 3.413 3.545 42,800 -0.27(-7.01%)
Mar 12, 2020 3.800 3.850 3.428 3.812 17,875 -0.19(-4.70%)
Mar 11, 2020 4.170 4.233 3.840 4.000 16,589 -0.10(-2.44%)
Mar 10, 2020 4.260 4.600 4.020 4.100 23,316 -0.03(-0.73%)
Mar 09, 2020 4.200 4.204 4.100 4.130 7,466 -0.24(-5.49%)
Mar 06, 2020 4.489 4.489 4.370 4.370 1,300 -0.02(-0.46%)
Mar 05, 2020 4.500 4.521 4.370 4.390 11,351 -0.12(-2.66%)
Mar 04, 2020 4.650 4.650 4.500 4.510 9,587 -0.09(-1.96%)
Mar 03, 2020 4.690 4.700 4.475 4.600 34,494 -0.08(-1.71%)
Mar 02, 2020 4.690 4.690 4.520 4.680 11,487 +0.12(+2.63%)
Feb 28, 2020 4.370 4.560 4.370 4.560 26,300 +0.10(+2.24%)
Feb 27, 2020 4.510 4.760 4.450 4.460 91,056 -0.16(-3.46%)
Feb 26, 2020 4.800 4.800 4.580 4.620 10,748 -0.18(-3.75%)
Feb 25, 2020 5.047 5.047 4.530 4.800 80,483 -0.10(-2.04%)
Feb 24, 2020 5.210 5.245 4.900 4.900 100,109 -0.41(-7.72%)
Feb 21, 2020 5.160 5.310 5.130 5.310 22,300 +0.16(+3.11%)
Feb 20, 2020 5.170 5.250 5.150 5.150 4,803 -0.04(-0.77%)
Feb 19, 2020 5.350 5.350 5.180 5.190 13,553 -0.16(-2.99%)
Feb 18, 2020 5.250 5.406 5.250 5.350 32,322 +0.10(+1.90%)
Feb 14, 2020 5.293 5.370 5.250 5.250 7,900 +0.02(+0.38%)
Feb 13, 2020 5.340 5.357 5.218 5.230 18,610 -0.15(-2.79%)
Feb 12, 2020 5.620 5.620 5.284 5.380 8,835 -0.07(-1.28%)
Feb 11, 2020 5.145 5.467 5.145 5.450 33,055 +0.32(+6.24%)
Feb 10, 2020 5.160 5.160 5.130 5.130 13,780 -0.04(-0.77%)
Feb 07, 2020 5.219 5.270 5.130 5.170 8,200 -0.02(-0.39%)
Feb 06, 2020 5.347 5.353 5.175 5.190 59,153 -0.19(-3.53%)
Feb 05, 2020 5.380 5.380 5.330 5.380 1,681 +0.03(+0.56%)
Feb 04, 2020 5.390 5.498 5.340 5.350 12,224 -0.01(-0.19%)
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.