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

L.S. Starrett Company (NY: SCX )

16.16 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2011 8.262 8.270 8.174 8.174 20,214 -0.17(-2.01%)
Jun 29, 2011 8.325 8.437 8.262 8.341 8,142 +0.01(+0.10%)
Jun 28, 2011 8.325 8.397 8.262 8.333 12,753 -0.01(-0.10%)
Jun 27, 2011 8.453 8.525 8.270 8.341 15,390 -0.03(-0.38%)
Jun 24, 2011 8.333 8.421 8.270 8.373 21,020 -0.07(-0.85%)
Jun 23, 2011 8.389 8.636 8.278 8.445 23,960 +0.04(+0.47%)
Jun 22, 2011 8.413 8.485 8.309 8.405 3,229 -0.01(-0.09%)
Jun 21, 2011 8.254 8.437 8.254 8.413 5,772 +0.13(+1.60%)
Jun 20, 2011 8.281 8.281 8.281 8.281 12,516 -0.05(-0.63%)
Jun 17, 2011 8.413 8.413 8.262 8.333 12,512 -0.06(-0.67%)
Jun 16, 2011 8.565 8.676 8.365 8.389 7,349 -0.23(-2.68%)
Jun 15, 2011 8.732 8.804 8.509 8.620 9,388 -0.11(-1.28%)
Jun 14, 2011 8.772 8.780 8.708 8.732 12,033 +0.00(+0.00%)
Jun 13, 2011 8.884 8.909 8.732 8.732 10,809 -0.24(-2.67%)
Jun 10, 2011 9.235 9.274 8.955 8.971 9,970 -0.29(-3.10%)
Jun 09, 2011 9.394 9.394 9.131 9.258 5,927 -0.17(-1.78%)
Jun 08, 2011 9.576 9.576 9.394 9.426 10,738 -0.12(-1.24%)
Jun 07, 2011 9.537 9.545 9.489 9.545 3,177 -0.01(-0.08%)
Jun 06, 2011 9.790 9.832 9.506 9.552 10,797 -0.13(-1.32%)
Jun 03, 2011 9.568 9.782 9.568 9.680 8,304 +0.23(+2.38%)
May 24, 2011 9.442 9.473 9.402 9.455 3,236 +0.05(+0.48%)
May 23, 2011 9.592 9.592 9.371 9.410 5,380 -0.12(-1.24%)
May 20, 2011 9.323 9.695 9.110 9.529 18,893 +0.09(+0.92%)
May 19, 2011 9.987 9.987 9.410 9.442 18,234 -0.60(-5.98%)
May 18, 2011 9.940 10.11 9.940 10.04 1,770 +0.12(+1.20%)
May 17, 2011 9.813 9.972 9.687 9.924 10,312 +0.04(+0.44%)
May 16, 2011 10.21 10.21 9.877 9.881 11,082 -0.46(-4.47%)
May 13, 2011 10.47 10.47 10.27 10.34 4,252 -0.06(-0.61%)
May 12, 2011 10.62 10.75 10.21 10.41 32,562 -0.25(-2.30%)
May 11, 2011 10.71 10.71 10.49 10.65 5,934 -0.17(-1.60%)
May 10, 2011 11.02 11.02 10.82 10.82 7,552 -0.23(-2.08%)
May 09, 2011 10.91 11.05 10.87 11.05 11,547 +0.16(+1.45%)
May 06, 2011 11.08 11.09 10.86 10.90 6,197 -0.12(-1.08%)
May 05, 2011 11.02 11.15 11.02 11.02 14,185 -0.09(-0.81%)
May 04, 2011 11.09 11.15 11.00 11.11 5,609 +0.12(+1.11%)
May 03, 2011 11.22 11.32 10.68 10.98 15,105 -0.21(-1.91%)
May 02, 2011 11.20 11.20 11.20 11.20 8,026 +0.38(+3.50%)
Apr 29, 2011 10.28 10.95 10.27 10.82 16,538 +0.48(+4.59%)
Apr 28, 2011 10.49 10.49 10.23 10.34 14,716 -0.11(-1.06%)
Apr 27, 2011 10.47 10.55 10.34 10.45 18,093 +0.05(+0.46%)
Apr 26, 2011 10.28 10.53 10.15 10.41 21,398 +0.22(+2.17%)
Apr 25, 2011 10.08 10.19 10.06 10.19 6,831 +0.22(+2.22%)
Apr 21, 2011 9.908 10.03 9.778 9.964 11,329 +0.06(+0.64%)
Apr 20, 2011 10.03 10.03 9.853 9.900 4,046 -0.03(-0.32%)
Apr 19, 2011 9.837 10.01 9.837 9.932 6,685 +0.11(+1.13%)
Apr 18, 2011 10.16 10.16 9.798 9.821 10,503 -0.35(-3.42%)
Apr 15, 2011 10.07 10.17 9.964 10.17 8,144 +0.11(+1.09%)
Apr 14, 2011 10.33 10.35 9.711 10.06 18,904 -0.29(-2.82%)
Apr 13, 2011 10.37 10.46 10.29 10.35 5,885 -0.11(-1.06%)
Apr 12, 2011 10.41 10.48 10.41 10.46 3,826 +0.01(+0.11%)
Apr 11, 2011 10.58 10.69 10.45 10.45 9,540 -0.13(-1.23%)
Apr 08, 2011 10.64 10.68 10.57 10.58 1,770 -0.09(-0.89%)
Apr 07, 2011 10.65 10.79 10.60 10.68 7,170 +0.02(+0.22%)
Apr 06, 2011 10.68 10.72 10.64 10.65 3,544 -0.05(-0.44%)
Apr 05, 2011 10.96 10.98 10.70 10.70 5,867 -0.25(-2.31%)
Apr 04, 2011 10.98 11.05 10.92 10.95 3,439 -0.06(-0.57%)
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.