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, 2021 12.44 12.60 12.19 12.49 36,814 -0.08(-0.64%)
Sep 29, 2021 12.49 13.00 12.34 12.57 21,786 +0.26(+2.11%)
Sep 28, 2021 13.47 13.47 11.81 12.31 38,740 -1.01(-7.58%)
Sep 27, 2021 12.60 13.90 12.60 13.32 82,619 +0.76(+6.05%)
Sep 24, 2021 11.59 12.60 11.48 12.56 28,340 +0.90(+7.72%)
Sep 23, 2021 12.13 12.13 11.19 11.66 52,821 -0.48(-3.95%)
Sep 22, 2021 12.16 12.32 12.03 12.14 23,039 +0.11(+0.91%)
Sep 21, 2021 12.11 12.45 12.03 12.03 20,221 +0.07(+0.59%)
Sep 20, 2021 11.84 12.21 11.51 11.96 44,032 -0.26(-2.13%)
Sep 17, 2021 13.08 13.30 12.22 12.22 43,958 -0.95(-7.21%)
Sep 16, 2021 13.30 13.65 13.17 13.17 28,049 -0.18(-1.35%)
Sep 15, 2021 13.12 13.60 13.12 13.35 34,219 +0.25(+1.91%)
Sep 14, 2021 13.45 13.60 12.90 13.10 97,352 -0.37(-2.75%)
Sep 13, 2021 12.28 13.60 12.15 13.47 122,114 +1.32(+10.86%)
Sep 10, 2021 12.52 12.70 11.76 12.15 80,420 -0.08(-0.65%)
Sep 09, 2021 11.15 12.45 11.00 12.23 149,736 +1.13(+10.18%)
Sep 08, 2021 11.05 11.19 10.72 11.10 37,178 -0.10(-0.89%)
Sep 07, 2021 10.50 11.49 10.50 11.20 128,923 +0.75(+7.18%)
Sep 03, 2021 9.050 10.99 9.050 10.45 465,056 +1.60(+18.08%)
Sep 02, 2021 7.390 10.72 7.330 8.850 548,388 +1.30(+17.22%)
Sep 01, 2021 7.500 7.710 7.410 7.550 12,278 +0.16(+2.17%)
Aug 31, 2021 7.690 7.690 7.390 7.390 4,370 -0.26(-3.40%)
Aug 30, 2021 7.770 7.770 7.300 7.650 4,156 +0.04(+0.53%)
Aug 27, 2021 7.480 7.770 7.410 7.610 13,010 +0.11(+1.47%)
Aug 26, 2021 7.270 7.500 7.180 7.500 8,676 +0.23(+3.16%)
Aug 25, 2021 7.120 7.500 7.120 7.270 11,537 -0.18(-2.35%)
Aug 24, 2021 7.340 7.644 7.340 7.445 5,038 -0.09(-1.26%)
Aug 23, 2021 7.460 7.640 7.320 7.540 9,884 +0.25(+3.43%)
Aug 20, 2021 7.300 7.470 7.290 7.290 959 +0.06(+0.83%)
Aug 19, 2021 7.350 7.560 7.230 7.230 4,873 -0.13(-1.77%)
Aug 18, 2021 7.150 7.410 7.150 7.360 7,414 +0.09(+1.24%)
Aug 17, 2021 7.400 7.500 7.220 7.270 16,556 -0.13(-1.76%)
Aug 16, 2021 7.250 7.520 7.213 7.400 8,191 +0.05(+0.68%)
Aug 13, 2021 7.380 7.530 7.350 7.350 14,734 -0.07(-0.94%)
Aug 12, 2021 7.650 7.670 7.410 7.420 11,420 -0.22(-2.88%)
Aug 11, 2021 7.730 7.737 7.450 7.640 16,231 -0.10(-1.29%)
Aug 10, 2021 7.570 7.740 7.520 7.740 12,401 -0.22(-2.75%)
Aug 09, 2021 7.520 7.959 7.520 7.959 4,543 +0.12(+1.51%)
Aug 06, 2021 7.910 8.050 7.700 7.840 6,102 -0.22(-2.73%)
Aug 05, 2021 7.900 8.090 7.850 8.060 6,098 +0.16(+2.03%)
Aug 04, 2021 8.050 8.050 7.880 7.900 3,254 -0.19(-2.35%)
Aug 03, 2021 7.970 8.090 7.850 8.090 2,303 +0.01(+0.12%)
Aug 02, 2021 8.060 8.080 7.975 8.080 1,918 +0.25(+3.19%)
Jul 30, 2021 7.580 7.850 7.580 7.830 5,712 -0.02(-0.25%)
Jul 29, 2021 7.500 8.000 7.240 7.850 8,094 -0.25(-3.09%)
Jul 28, 2021 7.970 8.100 7.970 8.100 933 +0.00(+0.00%)
Jul 27, 2021 7.940 8.100 7.734 8.100 2,550 +0.10(+1.25%)
Jul 26, 2021 8.270 8.486 7.620 8.000 5,855 +0.10(+1.27%)
Jul 23, 2021 8.447 8.447 7.900 7.900 2,900 -0.32(-3.89%)
Jul 22, 2021 8.360 8.470 7.880 8.220 12,116 +0.10(+1.23%)
Jul 21, 2021 8.151 8.480 7.960 8.120 33,155 +0.27(+3.44%)
Jul 20, 2021 7.060 8.210 7.060 7.850 24,853 +0.64(+8.88%)
Jul 19, 2021 7.390 8.120 6.690 7.210 74,362 -1.13(-13.55%)
Jul 16, 2021 8.760 8.770 8.330 8.340 2,840 +0.09(+1.09%)
Jul 15, 2021 8.450 8.780 8.250 8.250 8,706 -0.31(-3.62%)
Jul 14, 2021 8.860 8.874 8.530 8.560 2,927 -0.27(-3.03%)
Jul 13, 2021 9.049 9.049 8.670 8.828 2,880 -0.09(-1.04%)
Jul 12, 2021 8.520 8.920 8.450 8.920 11,642 +0.41(+4.82%)
Jul 09, 2021 8.600 8.733 8.430 8.510 6,134 -0.09(-1.05%)
Jul 08, 2021 8.600 8.730 8.750 8.600 9,789 -0.15(-1.71%)
Jul 07, 2021 8.790 8.850 8.580 8.750 5,058 -0.07(-0.85%)
Jul 06, 2021 8.900 8.900 8.560 8.825 26,017 -0.12(-1.40%)
Jul 02, 2021 9.100 9.250 8.950 8.950 13,097 -0.16(-1.76%)
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.