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 29, 2016 10.07 10.22 10.04 10.05 6,216 -0.02(-0.18%)
Apr 28, 2016 10.07 10.57 10.07 10.07 25,768 -0.03(-0.28%)
Apr 27, 2016 9.774 10.21 9.663 10.10 37,165 +0.29(+2.94%)
Apr 26, 2016 9.626 9.867 9.626 9.811 15,300 +0.17(+1.73%)
Apr 25, 2016 9.319 9.700 9.319 9.644 12,025 +0.35(+3.80%)
Apr 22, 2016 9.263 9.291 9.077 9.291 7,131 +0.03(+0.30%)
Apr 21, 2016 9.254 9.273 9.217 9.263 15,123 +0.08(+0.91%)
Apr 20, 2016 9.115 9.228 9.087 9.180 14,870 -0.02(-0.20%)
Apr 19, 2016 9.217 9.255 9.152 9.198 10,096 +0.11(+1.23%)
Apr 18, 2016 9.198 9.217 9.068 9.087 10,520 -0.03(-0.31%)
Apr 15, 2016 9.412 9.412 9.115 9.115 7,570 -0.03(-0.37%)
Apr 14, 2016 9.273 9.273 9.142 9.148 6,694 -0.00(-0.04%)
Apr 13, 2016 9.206 9.328 9.152 9.152 7,361 -0.04(-0.41%)
Apr 12, 2016 9.124 9.272 9.124 9.189 7,586 -0.02(-0.20%)
Apr 11, 2016 9.170 9.338 9.168 9.207 5,841 +0.14(+1.54%)
Apr 08, 2016 9.217 9.384 8.919 9.068 10,605 -0.15(-1.61%)
Apr 07, 2016 9.495 9.495 9.207 9.217 5,802 -0.12(-1.29%)
Apr 06, 2016 9.365 9.430 9.300 9.338 5,114 -0.02(-0.20%)
Apr 05, 2016 9.393 9.570 9.338 9.356 11,467 -0.05(-0.49%)
Apr 04, 2016 9.440 9.588 9.403 9.403 8,575 -0.07(-0.78%)
Apr 01, 2016 9.627 9.746 9.477 9.477 3,101 -0.14(-1.45%)
Mar 31, 2016 9.817 9.830 9.616 9.616 15,563 -0.14(-1.43%)
Mar 30, 2016 9.849 9.849 9.672 9.756 8,892 +0.00(+0.00%)
Mar 29, 2016 9.774 9.858 9.737 9.756 4,733 -0.06(-0.57%)
Mar 28, 2016 9.830 9.904 9.635 9.811 19,509 -0.02(-0.19%)
Mar 24, 2016 9.979 9.830 9.830 9.830 6,888 -0.15(-1.49%)
Mar 23, 2016 9.821 10.03 9.561 9.979 30,522 +0.18(+1.80%)
Mar 22, 2016 9.700 9.876 9.700 9.802 13,315 -0.01(-0.09%)
Mar 21, 2016 9.867 10.03 9.700 9.811 7,355 -0.17(-1.68%)
Mar 18, 2016 9.821 10.03 9.718 9.979 19,011 +0.31(+3.17%)
Mar 17, 2016 9.586 10.03 9.384 9.672 28,961 +0.27(+2.87%)
Mar 16, 2016 9.347 9.458 9.115 9.403 6,556 +0.20(+2.22%)
Mar 15, 2016 9.319 9.319 8.929 9.198 14,188 -0.28(-2.94%)
Mar 14, 2016 9.588 9.588 9.365 9.477 8,803 -0.15(-1.54%)
Mar 11, 2016 9.626 9.819 9.626 9.626 18,951 +0.00(+0.00%)
Mar 10, 2016 9.690 9.742 9.432 9.626 7,998 +0.07(+0.77%)
Mar 09, 2016 9.780 9.780 9.386 9.552 9,645 -0.21(-2.17%)
Mar 08, 2016 9.846 9.869 9.754 9.764 4,828 -0.06(-0.56%)
Mar 07, 2016 9.727 9.975 9.727 9.819 15,271 +0.07(+0.76%)
Mar 04, 2016 9.616 9.975 9.616 9.745 11,044 +0.17(+1.73%)
Mar 03, 2016 8.880 9.616 8.843 9.580 27,580 +0.81(+9.23%)
Mar 02, 2016 8.771 8.779 8.613 8.770 14,138 +0.10(+1.17%)
Mar 01, 2016 8.678 8.908 8.669 8.669 4,470 -0.01(-0.11%)
Feb 29, 2016 8.761 8.834 8.678 8.678 3,779 +0.00(+0.00%)
Feb 26, 2016 8.503 8.678 8.503 8.678 1,783 +0.27(+3.17%)
Feb 25, 2016 8.466 8.512 8.392 8.411 9,229 -0.06(-0.76%)
Feb 24, 2016 8.392 8.521 8.392 8.475 3,528 +0.02(+0.22%)
Feb 23, 2016 8.567 8.567 8.282 8.457 12,755 -0.15(-1.71%)
Feb 22, 2016 8.788 8.862 8.567 8.604 10,708 -0.09(-1.06%)
Feb 19, 2016 8.825 8.825 8.623 8.696 5,313 -0.05(-0.53%)
Feb 18, 2016 8.678 8.742 8.558 8.742 8,510 +0.21(+2.48%)
Feb 17, 2016 8.613 8.659 8.512 8.530 8,759 -0.15(-1.70%)
Feb 16, 2016 8.512 8.715 8.466 8.678 10,967 +0.24(+2.84%)
Feb 12, 2016 8.273 8.438 8.438 8.438 5,216 +0.02(+0.22%)
Feb 11, 2016 8.245 8.623 7.969 8.420 24,162 +0.09(+1.10%)
Feb 10, 2016 8.484 8.484 8.264 8.328 4,469 +0.09(+1.12%)
Feb 09, 2016 8.521 8.521 8.236 8.236 4,542 -0.41(-4.79%)
Feb 08, 2016 8.899 8.899 8.650 8.650 7,896 -0.17(-1.98%)
Feb 05, 2016 8.641 8.899 8.595 8.825 6,811 +0.00(+0.00%)
Feb 04, 2016 8.604 8.899 8.466 8.825 13,605 +0.30(+3.56%)
Feb 03, 2016 8.356 8.687 8.126 8.521 22,010 +0.17(+1.98%)
Feb 02, 2016 8.632 8.797 8.282 8.356 23,046 -0.32(-3.71%)
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.