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

L.S. Starrett Company (NY: SCX )

16.16 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 3.020 3.110 2.950 2.950 33,962 -0.16(-5.15%)
Sep 29, 2020 3.150 3.160 3.100 3.110 45,244 +0.01(+0.33%)
Sep 28, 2020 3.030 3.180 3.030 3.100 33,552 +0.10(+3.33%)
Sep 25, 2020 3.100 3.160 2.950 3.000 49,700 -0.17(-5.36%)
Sep 24, 2020 3.250 3.250 3.100 3.170 12,136 -0.06(-1.83%)
Sep 23, 2020 3.160 3.233 3.160 3.229 35,331 +0.01(+0.30%)
Sep 22, 2020 3.180 3.220 3.109 3.220 28,266 +0.08(+2.70%)
Sep 21, 2020 3.150 3.300 3.080 3.135 33,283 +0.00(+0.16%)
Sep 18, 2020 3.200 3.201 3.130 3.130 20,700 -0.08(-2.56%)
Sep 17, 2020 3.200 3.230 3.200 3.212 4,877 +0.01(+0.38%)
Sep 16, 2020 3.330 3.330 3.200 3.200 9,739 -0.13(-3.88%)
Sep 15, 2020 3.320 3.390 3.280 3.329 11,265 +0.01(+0.28%)
Sep 14, 2020 3.400 3.410 3.310 3.320 12,132 -0.02(-0.60%)
Sep 11, 2020 3.410 3.440 3.330 3.340 12,600 -0.08(-2.34%)
Sep 10, 2020 3.520 3.520 3.380 3.420 11,917 +0.00(+0.00%)
Sep 09, 2020 3.350 3.420 3.350 3.420 12,329 +0.07(+2.09%)
Sep 08, 2020 3.350 3.446 3.350 3.350 7,046 -0.03(-0.89%)
Sep 04, 2020 3.510 3.510 3.370 3.380 15,100 -0.06(-1.74%)
Sep 03, 2020 3.380 3.510 3.370 3.440 19,895 +0.07(+2.00%)
Sep 02, 2020 3.400 3.400 3.350 3.373 5,116 -0.07(-1.96%)
Sep 01, 2020 3.500 3.543 3.340 3.440 9,134 +0.03(+0.88%)
Aug 31, 2020 3.520 3.555 3.410 3.410 4,095 -0.13(-3.67%)
Aug 28, 2020 3.540 3.650 3.530 3.540 26,100 -0.02(-0.56%)
Aug 27, 2020 3.350 3.560 3.350 3.560 8,381 +0.16(+4.71%)
Aug 26, 2020 3.540 3.540 3.400 3.400 8,844 -0.05(-1.45%)
Aug 25, 2020 3.400 3.450 3.400 3.450 15,595 +0.08(+2.37%)
Aug 24, 2020 3.360 3.370 3.330 3.370 16,610 +0.02(+0.60%)
Aug 21, 2020 3.360 3.365 3.280 3.350 14,500 +0.03(+0.90%)
Aug 20, 2020 3.310 3.400 3.300 3.320 11,195 -0.06(-1.78%)
Aug 19, 2020 3.330 3.450 3.310 3.380 11,969 +0.05(+1.50%)
Aug 18, 2020 3.530 3.530 3.300 3.330 6,657 -0.16(-4.56%)
Aug 17, 2020 3.480 3.547 3.415 3.489 13,602 +0.09(+2.62%)
Aug 14, 2020 3.450 3.460 3.370 3.400 6,900 -0.12(-3.55%)
Aug 13, 2020 3.550 3.550 3.470 3.525 3,727 +0.02(+0.43%)
Aug 12, 2020 3.580 3.580 3.460 3.510 16,406 -0.04(-1.13%)
Aug 11, 2020 3.460 3.590 3.370 3.550 29,631 +0.12(+3.50%)
Aug 10, 2020 3.410 3.440 3.390 3.430 5,500 +0.03(+0.88%)
Aug 07, 2020 3.370 3.410 3.290 3.400 13,100 +0.07(+2.10%)
Aug 06, 2020 3.300 3.390 3.300 3.330 4,358 -0.01(-0.30%)
Aug 05, 2020 3.310 3.350 3.285 3.340 18,956 +0.14(+4.44%)
Aug 04, 2020 3.250 3.270 3.160 3.198 15,370 +0.03(+0.88%)
Aug 03, 2020 3.210 3.210 3.165 3.170 15,640 -0.04(-1.25%)
Jul 31, 2020 3.190 3.320 3.175 3.210 20,100 +0.01(+0.31%)
Jul 30, 2020 3.260 3.260 3.200 3.200 12,859 -0.07(-2.14%)
Jul 29, 2020 3.270 3.400 3.260 3.270 29,430 -0.02(-0.61%)
Jul 28, 2020 3.285 3.310 3.220 3.290 3,639 +0.01(+0.30%)
Jul 27, 2020 3.280 3.310 3.280 3.280 4,986 +0.02(+0.61%)
Jul 24, 2020 3.250 3.330 3.250 3.260 22,900 +0.00(+0.00%)
Jul 23, 2020 3.416 3.416 3.250 3.260 7,272 -0.16(-4.68%)
Jul 22, 2020 3.420 3.420 3.370 3.420 6,287 +0.11(+3.32%)
Jul 21, 2020 3.280 3.350 3.280 3.310 9,516 +0.05(+1.53%)
Jul 20, 2020 3.240 3.280 3.240 3.260 21,236 +0.02(+0.62%)
Jul 17, 2020 3.360 3.400 3.220 3.240 17,400 -0.07(-2.11%)
Jul 16, 2020 3.360 3.430 3.255 3.310 14,336 -0.13(-3.78%)
Jul 15, 2020 3.160 3.500 3.160 3.440 49,081 +0.25(+7.84%)
Jul 14, 2020 3.200 3.320 3.160 3.190 14,830 -0.01(-0.31%)
Jul 13, 2020 3.150 3.350 3.150 3.200 17,700 +0.00(+0.00%)
Jul 10, 2020 3.210 3.290 3.140 3.200 8,700 -0.01(-0.31%)
Jul 09, 2020 3.290 3.290 3.130 3.210 19,475 +0.00(+0.00%)
Jul 08, 2020 3.240 3.280 3.180 3.210 35,839 -0.03(-0.93%)
Jul 07, 2020 3.270 3.280 3.230 3.240 25,670 -0.05(-1.52%)
Jul 06, 2020 3.290 3.370 3.250 3.290 10,651 -0.03(-0.90%)
Jul 02, 2020 3.320 3.431 3.310 3.320 20,300 +0.03(+0.91%)
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.