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 (%)
Feb 28, 2020 4.370 4.560 4.370 4.560 26,300 +0.10(+2.24%)
Feb 27, 2020 4.510 4.760 4.450 4.460 91,056 -0.16(-3.46%)
Feb 26, 2020 4.800 4.800 4.580 4.620 10,748 -0.18(-3.75%)
Feb 25, 2020 5.047 5.047 4.530 4.800 80,483 -0.10(-2.04%)
Feb 24, 2020 5.210 5.245 4.900 4.900 100,109 -0.41(-7.72%)
Feb 21, 2020 5.160 5.310 5.130 5.310 22,300 +0.16(+3.11%)
Feb 20, 2020 5.170 5.250 5.150 5.150 4,803 -0.04(-0.77%)
Feb 19, 2020 5.350 5.350 5.180 5.190 13,553 -0.16(-2.99%)
Feb 18, 2020 5.250 5.406 5.250 5.350 32,322 +0.10(+1.90%)
Feb 14, 2020 5.293 5.370 5.250 5.250 7,900 +0.02(+0.38%)
Feb 13, 2020 5.340 5.357 5.218 5.230 18,610 -0.15(-2.79%)
Feb 12, 2020 5.620 5.620 5.284 5.380 8,835 -0.07(-1.28%)
Feb 11, 2020 5.145 5.467 5.145 5.450 33,055 +0.32(+6.24%)
Feb 10, 2020 5.160 5.160 5.130 5.130 13,780 -0.04(-0.77%)
Feb 07, 2020 5.219 5.270 5.130 5.170 8,200 -0.02(-0.39%)
Feb 06, 2020 5.347 5.353 5.175 5.190 59,153 -0.19(-3.53%)
Feb 05, 2020 5.380 5.380 5.330 5.380 1,681 +0.03(+0.56%)
Feb 04, 2020 5.390 5.498 5.340 5.350 12,224 -0.01(-0.19%)
Feb 03, 2020 5.630 5.630 5.360 5.360 66,476 -0.27(-4.80%)
Jan 31, 2020 5.820 5.850 5.630 5.630 17,900 -0.09(-1.57%)
Jan 30, 2020 5.844 5.844 5.710 5.720 8,982 +0.01(+0.18%)
Jan 29, 2020 5.880 5.905 5.700 5.710 18,985 -0.17(-2.89%)
Jan 28, 2020 5.760 5.880 5.710 5.880 11,131 +0.15(+2.62%)
Jan 27, 2020 5.720 5.814 5.720 5.730 6,661 -0.06(-1.04%)
Jan 24, 2020 5.895 5.933 5.780 5.790 14,600 -0.12(-2.03%)
Jan 23, 2020 5.950 5.950 5.840 5.910 9,114 -0.01(-0.17%)
Jan 22, 2020 5.860 5.940 5.790 5.920 7,261 -0.03(-0.50%)
Jan 21, 2020 5.730 5.960 5.730 5.950 9,806 +0.02(+0.34%)
Jan 17, 2020 5.790 5.940 5.790 5.930 5,100 +0.07(+1.28%)
Jan 16, 2020 5.990 5.990 5.830 5.855 15,902 -0.17(-2.90%)
Jan 15, 2020 5.870 6.130 5.850 6.030 7,035 +0.19(+3.25%)
Jan 14, 2020 5.860 5.950 5.794 5.840 14,325 -0.02(-0.34%)
Jan 13, 2020 5.790 5.880 5.750 5.860 5,329 +0.06(+1.03%)
Jan 10, 2020 5.780 5.860 5.760 5.800 900 -0.05(-0.85%)
Jan 09, 2020 5.911 5.963 5.784 5.850 4,320 +0.12(+2.09%)
Jan 08, 2020 5.730 5.850 5.720 5.730 9,274 -0.03(-0.52%)
Jan 07, 2020 5.700 5.891 5.700 5.760 10,130 -0.03(-0.52%)
Jan 06, 2020 5.880 5.950 5.780 5.790 14,743 -0.02(-0.34%)
Jan 03, 2020 5.940 5.970 5.810 5.810 6,300 -0.03(-0.51%)
Jan 02, 2020 5.730 5.900 5.725 5.840 11,793 +0.12(+2.10%)
Dec 31, 2019 5.720 5.850 5.720 5.720 11,300 -0.13(-2.22%)
Dec 30, 2019 5.750 5.850 5.730 5.850 5,613 +0.15(+2.63%)
Dec 27, 2019 5.720 5.820 5.680 5.700 8,600 +0.00(+0.09%)
Dec 26, 2019 5.700 5.740 5.640 5.695 20,419 -0.02(-0.44%)
Dec 24, 2019 5.750 5.750 5.670 5.720 1,900 -0.09(-1.55%)
Dec 23, 2019 5.810 5.870 5.695 5.810 13,421 +0.24(+4.31%)
Dec 20, 2019 5.630 5.700 5.570 5.570 5,300 -0.06(-1.07%)
Dec 19, 2019 5.620 5.920 5.600 5.630 17,911 +0.05(+0.90%)
Dec 18, 2019 5.810 5.857 5.570 5.580 39,050 -0.28(-4.78%)
Dec 17, 2019 5.980 5.980 5.800 5.860 17,056 -0.06(-1.01%)
Dec 16, 2019 5.750 5.980 5.720 5.920 29,615 +0.25(+4.41%)
Dec 13, 2019 5.750 5.750 5.660 5.670 2,700 +0.03(+0.53%)
Dec 12, 2019 5.560 5.880 5.560 5.640 12,829 -0.05(-0.88%)
Dec 11, 2019 5.500 5.700 5.500 5.690 9,718 +0.19(+3.45%)
Dec 10, 2019 5.450 5.580 5.450 5.500 20,135 -0.02(-0.36%)
Dec 09, 2019 5.500 5.535 5.480 5.520 12,705 +0.08(+1.47%)
Dec 06, 2019 5.637 5.637 5.423 5.440 20,800 -0.01(-0.18%)
Dec 05, 2019 5.600 5.650 5.450 5.450 10,547 -0.09(-1.62%)
Dec 04, 2019 5.570 5.700 5.520 5.540 9,649 +0.04(+0.73%)
Dec 03, 2019 5.620 5.700 5.471 5.500 21,139 -0.17(-3.00%)
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.