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, 2013 9.761 9.761 9.286 9.502 10,068 -0.26(-2.65%)
Sep 27, 2013 9.838 9.873 9.761 9.761 8,800 -0.02(-0.18%)
Sep 26, 2013 9.933 9.933 9.778 9.778 6,992 -0.10(-0.96%)
Sep 25, 2013 9.951 10.03 9.761 9.873 7,145 -0.16(-1.55%)
Sep 24, 2013 10.19 10.19 9.943 10.03 12,596 -0.14(-1.36%)
Sep 23, 2013 9.631 10.17 9.631 10.17 10,628 +0.54(+5.56%)
Sep 20, 2013 9.674 9.683 9.510 9.631 9,314 +0.07(+0.72%)
Sep 19, 2013 9.510 9.666 9.510 9.562 6,387 +0.10(+1.00%)
Sep 18, 2013 9.493 9.493 9.260 9.467 31,337 -0.03(-0.36%)
Sep 17, 2013 9.640 9.830 9.147 9.502 45,976 -0.03(-0.27%)
Sep 16, 2013 9.813 9.821 9.355 9.527 10,377 -0.23(-2.39%)
Sep 13, 2013 9.139 9.985 9.139 9.761 19,643 +0.54(+5.90%)
Sep 12, 2013 8.985 9.217 8.985 9.217 4,730 +0.24(+2.67%)
Sep 11, 2013 8.968 8.985 8.840 8.977 6,132 +0.15(+1.75%)
Sep 10, 2013 8.900 8.968 8.823 8.823 9,397 -0.15(-1.62%)
Sep 09, 2013 8.934 8.968 8.900 8.968 6,671 -0.02(-0.19%)
Sep 06, 2013 9.054 9.054 8.895 8.985 2,775 -0.03(-0.28%)
Sep 05, 2013 9.011 9.082 9.011 9.011 4,217 -0.11(-1.22%)
Sep 04, 2013 9.011 9.157 9.011 9.122 6,867 +0.03(+0.28%)
Sep 03, 2013 8.976 9.105 8.823 9.097 5,701 +0.17(+1.92%)
Aug 30, 2013 8.977 8.985 8.857 8.926 2,652 -0.17(-1.88%)
Aug 29, 2013 9.114 9.114 9.071 9.097 3,883 +0.10(+1.14%)
Aug 28, 2013 8.934 9.054 8.904 8.994 19,506 +0.15(+1.64%)
Aug 27, 2013 8.823 8.925 8.814 8.849 5,919 -0.15(-1.71%)
Aug 26, 2013 9.037 9.037 9.003 9.003 759 -0.11(-1.22%)
Aug 23, 2013 9.131 9.148 9.016 9.114 3,650 +0.09(+0.95%)
Aug 22, 2013 8.866 9.105 8.866 9.028 7,048 +0.15(+1.64%)
Aug 21, 2013 8.985 8.985 8.866 8.883 3,567 +0.01(+0.10%)
Aug 20, 2013 8.943 8.943 8.780 8.874 2,743 -0.09(-1.05%)
Aug 19, 2013 9.038 9.131 8.968 8.968 3,091 -0.19(-2.06%)
Aug 16, 2013 9.191 9.210 9.157 9.157 872 +0.07(+0.75%)
Aug 15, 2013 9.080 9.234 9.020 9.088 2,250 -0.09(-1.03%)
Aug 14, 2013 9.122 9.182 9.011 9.182 8,975 +0.15(+1.71%)
Aug 13, 2013 8.934 9.080 8.831 9.028 4,699 +0.16(+1.83%)
Aug 12, 2013 8.831 8.943 8.780 8.866 15,299 -0.14(-1.52%)
Aug 09, 2013 9.131 9.182 8.926 9.003 3,956 -0.09(-0.94%)
Aug 08, 2013 9.011 9.174 9.011 9.088 6,857 +0.13(+1.43%)
Aug 07, 2013 8.994 9.020 8.960 8.960 1,533 -0.03(-0.38%)
Aug 06, 2013 9.165 9.174 8.900 8.994 6,841 -0.18(-1.96%)
Aug 05, 2013 8.968 9.336 8.968 9.174 11,835 +0.25(+2.78%)
Aug 02, 2013 8.891 8.985 8.878 8.926 3,693 +0.03(+0.29%)
Aug 01, 2013 8.926 8.985 8.854 8.900 8,975 -0.02(-0.19%)
Jul 31, 2013 8.985 9.041 8.917 8.917 9,226 +0.02(+0.19%)
Jul 30, 2013 8.858 8.985 8.858 8.900 2,532 +0.03(+0.39%)
Jul 29, 2013 8.849 8.926 8.750 8.866 9,863 +0.05(+0.58%)
Jul 26, 2013 8.934 8.951 8.797 8.814 10,735 -0.06(-0.67%)
Jul 25, 2013 8.849 8.943 8.695 8.874 18,073 -0.06(-0.67%)
Jul 24, 2013 8.832 8.948 8.823 8.934 4,510 +0.08(+0.87%)
Jul 23, 2013 8.857 8.932 8.814 8.857 9,253 +0.00(+0.00%)
Jul 22, 2013 8.737 8.874 8.617 8.857 17,348 +0.09(+0.98%)
Jul 19, 2013 8.772 8.899 8.754 8.772 8,481 +0.00(+0.00%)
Jul 18, 2013 8.729 8.959 8.592 8.772 10,742 +0.13(+1.48%)
Jul 17, 2013 8.789 8.789 8.592 8.643 13,177 -0.23(-2.60%)
Jul 16, 2013 8.772 8.951 8.771 8.874 11,021 +0.03(+0.29%)
Jul 15, 2013 8.686 8.849 8.600 8.849 17,109 +0.21(+2.38%)
Jul 12, 2013 8.600 8.677 8.592 8.643 4,081 -0.02(-0.20%)
Jul 11, 2013 8.703 8.720 8.626 8.660 3,317 -0.11(-1.27%)
Jul 10, 2013 8.600 8.797 8.532 8.772 8,521 +0.15(+1.69%)
Jul 09, 2013 8.773 8.814 8.566 8.626 9,635 +0.01(+0.10%)
Jul 08, 2013 8.729 8.729 8.558 8.617 9,067 -0.03(-0.30%)
Jul 05, 2013 8.652 8.763 8.566 8.643 3,564 -0.04(-0.49%)
Jul 03, 2013 8.643 8.695 8.643 8.686 2,170 +0.04(+0.49%)
Jul 02, 2013 8.686 8.686 8.643 8.643 7,148 -0.01(-0.10%)
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.