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 (%)
Nov 30, 2020 3.910 3.940 3.750 3.810 26,873 -0.10(-2.56%)
Nov 27, 2020 3.910 3.910 3.860 3.910 1,200 +0.05(+1.30%)
Nov 25, 2020 3.900 3.900 3.790 3.860 22,900 -0.05(-1.28%)
Nov 24, 2020 3.940 3.940 3.800 3.910 12,687 +0.02(+0.51%)
Nov 23, 2020 3.722 3.890 3.722 3.890 6,877 +0.13(+3.46%)
Nov 20, 2020 3.730 3.779 3.610 3.760 35,300 +0.03(+0.80%)
Nov 19, 2020 3.760 3.860 3.660 3.730 20,944 -0.03(-0.80%)
Nov 18, 2020 3.690 3.820 3.690 3.760 20,368 -0.13(-3.34%)
Nov 17, 2020 3.930 3.940 3.780 3.890 14,955 -0.07(-1.77%)
Nov 16, 2020 3.840 4.070 3.840 3.960 71,619 +0.17(+4.35%)
Nov 13, 2020 3.470 3.820 3.470 3.795 94,100 +0.38(+10.96%)
Nov 12, 2020 3.000 3.550 2.950 3.420 182,853 +0.43(+14.38%)
Nov 11, 2020 2.970 3.010 2.955 2.990 7,457 +0.11(+3.82%)
Nov 10, 2020 2.820 2.970 2.820 2.880 13,596 +0.07(+2.49%)
Nov 09, 2020 2.720 3.000 2.530 2.810 75,447 +0.20(+7.66%)
Nov 06, 2020 2.550 2.680 2.550 2.610 11,500 +0.06(+2.35%)
Nov 05, 2020 2.540 2.610 2.530 2.550 14,622 -0.02(-0.78%)
Nov 04, 2020 2.660 2.660 2.570 2.570 5,249 -0.04(-1.53%)
Nov 03, 2020 2.540 2.610 2.540 2.610 17,851 +0.02(+0.62%)
Nov 02, 2020 2.740 2.740 2.545 2.594 10,287 -0.04(-1.37%)
Oct 30, 2020 2.810 2.810 2.630 2.630 8,300 -0.06(-2.23%)
Oct 29, 2020 2.680 2.750 2.630 2.690 15,020 -0.01(-0.37%)
Oct 28, 2020 2.810 2.852 2.680 2.700 20,102 -0.16(-5.59%)
Oct 27, 2020 2.850 2.920 2.820 2.860 2,508 +0.01(+0.35%)
Oct 26, 2020 2.860 2.940 2.850 2.850 9,307 -0.10(-3.31%)
Oct 23, 2020 2.900 2.980 2.860 2.948 8,200 +0.05(+1.64%)
Oct 22, 2020 2.950 2.950 2.900 2.900 8,306 -0.06(-1.86%)
Oct 21, 2020 2.959 2.990 2.910 2.955 2,286 -0.02(-0.84%)
Oct 20, 2020 2.950 3.010 2.908 2.980 8,588 +0.01(+0.34%)
Oct 19, 2020 2.920 2.970 2.920 2.970 4,852 +0.02(+0.68%)
Oct 16, 2020 2.990 3.080 2.920 2.950 19,600 -0.05(-1.76%)
Oct 15, 2020 3.050 3.060 3.000 3.003 4,871 -0.05(-1.55%)
Oct 14, 2020 3.120 3.130 3.050 3.050 9,873 -0.03(-0.97%)
Oct 13, 2020 3.070 3.119 3.070 3.080 3,476 -0.02(-0.65%)
Oct 12, 2020 3.070 3.150 3.070 3.100 2,483 -0.03(-0.82%)
Oct 09, 2020 3.150 3.160 3.080 3.126 33,300 +0.07(+2.14%)
Oct 08, 2020 3.070 3.070 3.000 3.060 14,507 +0.02(+0.66%)
Oct 07, 2020 3.100 3.150 2.975 3.040 24,750 +0.05(+1.67%)
Oct 06, 2020 2.990 3.100 2.970 2.990 16,005 +0.08(+2.75%)
Oct 05, 2020 2.800 2.980 2.690 2.910 23,673 +0.17(+6.20%)
Oct 02, 2020 2.790 2.860 2.510 2.740 97,600 -0.02(-0.72%)
Oct 01, 2020 2.950 2.980 2.720 2.760 54,814 -0.19(-6.44%)
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%)
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.