Indicators

L.S. Starrett Company (NY: SCX )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.710	9.000	8.620	8.620	10,125	-0.18(-2.05%)
May 28, 2009	8.990	8.990	8.720	8.800	6,668	-0.03(-0.34%)
May 27, 2009	8.800	9.200	8.658	8.830	8,429	-0.01(-0.11%)
May 26, 2009	8.360	8.880	8.360	8.840	5,900	+0.48(+5.74%)
May 22, 2009	8.300	8.470	8.170	8.360	12,323	+0.20(+2.45%)
May 21, 2009	8.120	8.660	8.110	8.160	21,334	-0.72(-8.11%)
May 20, 2009	8.970	9.200	8.855	8.880	24,660	+0.05(+0.57%)
May 19, 2009	8.820	8.880	8.710	8.830	12,484	-0.05(-0.56%)
May 18, 2009	8.980	9.640	8.690	8.880	7,286	+0.11(+1.25%)
May 15, 2009	9.290	9.290	8.660	8.770	27,959	-0.23(-2.56%)
May 14, 2009	9.200	9.200	9.000	9.000	17,141	-0.37(-3.95%)
May 13, 2009	9.690	9.720	9.332	9.370	5,978	-0.40(-4.09%)
May 12, 2009	9.870	9.890	9.600	9.770	4,229	-0.10(-1.01%)
May 11, 2009	9.800	9.920	9.800	9.870	6,892	+0.13(+1.33%)
May 08, 2009	9.800	10.02	9.520	9.740	15,726	-0.11(-1.12%)
May 07, 2009	11.42	11.42	9.850	9.850	23,375	-1.08(-9.88%)
May 06, 2009	10.94	11.24	10.62	10.93	16,766	-0.01(-0.09%)
May 05, 2009	10.52	11.23	10.25	10.94	7,367	+0.32(+3.01%)
May 04, 2009	10.69	10.75	10.62	10.62	12,600	+0.17(+1.63%)

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.