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

L.S. Starrett Company (NY: SCX )

16.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 22, 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, 2010 7.808 8.166 7.808 8.159 12,250 +0.31(+3.98%)
Sep 29, 2010 8.198 8.198 7.824 7.847 24,085 -0.37(-4.47%)
Sep 28, 2010 8.394 8.433 8.206 8.214 8,233 -0.22(-2.59%)
Sep 27, 2010 8.331 8.589 8.261 8.433 22,438 +0.15(+1.79%)
Sep 24, 2010 8.355 8.355 8.191 8.284 23,430 -0.03(-0.38%)
Sep 23, 2010 8.003 8.316 7.917 8.316 32,669 +0.22(+2.70%)
Sep 22, 2010 7.995 8.097 7.597 8.097 21,639 +0.07(+0.88%)
Sep 21, 2010 7.722 8.081 7.675 8.027 256 +0.30(+3.84%)
Sep 20, 2010 7.558 7.738 7.324 7.730 47,176 +0.05(+0.71%)
Sep 17, 2010 7.675 7.683 7.254 7.675 17,630 +0.38(+5.25%)
Sep 15, 2010 7.254 7.418 7.183 7.293 11,521 +0.02(+0.21%)
Sep 14, 2010 7.168 7.277 7.144 7.277 12,935 +0.16(+2.31%)
Sep 13, 2010 7.019 7.238 7.019 7.113 6,659 +0.07(+1.00%)
Sep 10, 2010 6.973 7.043 6.973 7.043 9,317 +0.14(+2.04%)
Sep 09, 2010 6.731 6.902 6.731 6.902 13,506 +0.11(+1.61%)
Sep 08, 2010 6.824 6.824 6.793 6.793 1,422 -0.04(-0.57%)
Sep 07, 2010 7.150 7.151 6.832 6.832 15,316 -0.30(-4.24%)
Sep 03, 2010 7.095 7.223 7.095 7.134 16,764 +0.23(+3.31%)
Sep 02, 2010 7.134 7.278 6.801 6.905 14,761 -0.21(-3.00%)
Sep 01, 2010 7.026 7.220 6.863 7.119 17,209 +0.17(+2.46%)
Aug 31, 2010 6.971 6.979 6.948 6.948 2,109 +0.06(+0.90%)
Aug 30, 2010 6.894 6.894 6.840 6.886 2,835 -0.09(-1.22%)
Aug 27, 2010 6.971 6.988 6.785 6.971 23,276 +0.26(+3.93%)
Aug 26, 2010 6.793 6.917 6.692 6.708 6,197 -0.09(-1.26%)
Aug 25, 2010 6.964 6.964 6.785 6.793 128 -0.26(-3.63%)
Aug 24, 2010 7.049 7.049 7.018 7.049 1,613 -0.17(-2.36%)
Aug 23, 2010 7.483 7.600 7.220 7.220 8,833 -0.18(-2.47%)
Aug 20, 2010 7.095 7.452 7.088 7.403 5,042 +0.27(+3.76%)
Aug 19, 2010 7.150 7.165 7.064 7.134 4,467 -0.01(-0.11%)
Aug 18, 2010 6.971 7.142 6.816 7.142 14,989 +0.09(+1.21%)
Aug 17, 2010 7.033 7.057 6.824 7.057 13,524 -0.04(-0.55%)
Aug 16, 2010 7.095 7.100 7.010 7.095 4,384 +0.00(+0.00%)
Aug 13, 2010 7.095 7.111 6.785 7.095 14,294 +0.15(+2.12%)
Aug 12, 2010 7.444 7.452 6.940 6.948 15,580 -0.26(-3.66%)
Aug 11, 2010 7.592 7.592 7.212 7.212 3,542 -0.42(-5.49%)
Aug 10, 2010 7.444 7.631 7.367 7.631 6,705 +0.16(+2.07%)
Aug 09, 2010 7.475 7.475 7.475 7.475 386 +0.03(+0.42%)
Aug 06, 2010 7.444 7.623 7.444 7.444 2,078 -0.19(-2.44%)
Aug 05, 2010 7.382 7.631 7.382 7.631 15,371 +0.33(+4.46%)
Aug 04, 2010 7.406 7.475 7.289 7.305 3,223 -0.17(-2.28%)
Aug 03, 2010 7.421 7.475 7.375 7.475 4,384 +0.03(+0.42%)
Aug 02, 2010 7.406 7.514 7.344 7.444 2,250 +0.08(+1.05%)
Jul 30, 2010 7.367 7.537 7.313 7.367 4,496 -0.02(-0.31%)
Jul 29, 2010 7.452 7.544 7.375 7.390 5,029 -0.12(-1.65%)
Jul 28, 2010 7.460 7.514 7.460 7.514 386 +0.06(+0.85%)
Jul 27, 2010 7.600 7.615 7.451 7.451 1,869 -0.07(-0.95%)
Jul 26, 2010 7.483 7.576 7.483 7.522 2,648 +0.01(+0.10%)
Jul 23, 2010 7.452 7.514 7.452 7.514 1,934 +0.09(+1.25%)
Jul 22, 2010 6.979 7.421 6.979 7.421 7,146 +0.44(+6.33%)
Jul 21, 2010 6.995 7.010 6.979 6.979 1,586 -0.04(-0.55%)
Jul 20, 2010 7.080 7.080 6.942 7.018 8,382 -0.12(-1.63%)
Jul 16, 2010 7.266 7.134 7.134 7.134 2,450 -0.15(-2.09%)
Jul 15, 2010 7.173 7.296 7.173 7.286 2,063 +0.07(+0.92%)
Jul 14, 2010 7.111 7.390 7.111 7.220 2,321 +0.05(+0.65%)
Jul 13, 2010 7.002 7.212 6.855 7.173 3,653 +0.15(+2.10%)
Jul 12, 2010 6.801 7.064 6.801 7.026 2,005 +0.09(+1.23%)
Jul 09, 2010 6.940 6.979 6.902 6.940 1,433 -0.01(-0.11%)
Jul 08, 2010 6.925 6.948 6.878 6.948 4,113 +0.09(+1.24%)
Jul 07, 2010 6.902 6.925 6.669 6.863 8,640 -0.05(-0.78%)
Jul 06, 2010 6.902 7.181 6.902 6.917 22,417 +0.17(+2.53%)
Jul 02, 2010 6.747 7.018 6.669 6.747 10,271 -0.23(-3.33%)
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.