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 (%)
Jul 31, 2003 11.30 11.47 11.30 11.38 10,176 +0.08(+0.68%)
Jul 30, 2003 11.30 11.30 11.30 11.30 1,043 +0.00(+0.00%)
Jul 29, 2003 11.31 11.37 11.30 11.30 3,522 -0.04(-0.34%)
Jul 28, 2003 10.95 11.50 10.95 11.34 25,572 +0.38(+3.50%)
Jul 25, 2003 10.48 10.96 10.48 10.96 9,133 +0.54(+5.22%)
Jul 24, 2003 10.35 10.42 10.33 10.42 2,478 +0.22(+2.18%)
Jul 23, 2003 10.16 10.35 10.16 10.19 21,006 +0.04(+0.38%)
Jul 22, 2003 10.10 10.19 10.06 10.16 5,740 +0.00(+0.00%)
Jul 21, 2003 9.956 10.16 9.956 10.16 9,524 +0.20(+2.00%)
Jul 18, 2003 9.971 10.12 9.956 9.956 4,436 -0.02(-0.15%)
Jul 17, 2003 9.979 9.979 9.971 9.971 1,043 -0.01(-0.08%)
Jul 16, 2003 9.979 9.979 9.979 9.979 0 +0.00(+0.00%)
Jul 15, 2003 9.872 9.979 9.849 9.979 9,915 +0.18(+1.88%)
Jul 14, 2003 9.542 9.849 9.535 9.795 20,092 -0.05(-0.54%)
Jul 11, 2003 10.22 10.24 9.780 9.849 7,828 -0.34(-3.38%)
Jul 10, 2003 10.09 10.26 10.08 10.19 12,655 +0.04(+0.38%)
Jul 09, 2003 10.00 10.19 10.00 10.16 8,611 +0.15(+1.53%)
Jul 08, 2003 10.10 10.18 9.833 10.00 16,048 -0.18(-1.73%)
Jul 07, 2003 9.795 10.18 9.688 10.18 20,092 +0.31(+3.11%)
Jul 03, 2003 9.872 9.872 9.872 9.872 391 -0.02(-0.16%)
Jul 02, 2003 10.06 10.06 9.718 9.887 18,005 -0.11(-1.07%)
Jul 01, 2003 9.941 10.13 9.941 9.994 28,965 +0.07(+0.69%)
Jun 30, 2003 9.948 10.15 9.810 9.925 167,658 -0.02(-0.15%)
Jun 27, 2003 10.16 10.42 9.872 9.941 43,317 +0.04(+0.39%)
Jun 26, 2003 9.105 9.902 9.105 9.902 32,487 +0.80(+8.75%)
Jun 25, 2003 9.121 9.274 9.105 9.105 9,002 -0.01(-0.08%)
Jun 24, 2003 8.983 9.128 8.937 9.113 14,352 +0.13(+1.45%)
Jun 23, 2003 8.967 9.006 8.852 8.983 18,657 +0.05(+0.60%)
Jun 20, 2003 8.914 9.021 8.914 8.929 7,436 +0.02(+0.17%)
Jun 19, 2003 9.044 9.044 8.906 8.914 21,136 -0.10(-1.11%)
Jun 18, 2003 9.013 9.197 9.006 9.013 44,491 +0.02(+0.26%)
Jun 17, 2003 8.929 9.082 8.929 8.990 16,570 +0.08(+0.86%)
Jun 16, 2003 8.852 9.029 8.845 8.914 27,660 -0.13(-1.44%)
Jun 13, 2003 9.695 9.695 8.584 9.044 117,817 -0.65(-6.72%)
Jun 12, 2003 9.351 9.695 9.351 9.695 15,526 +0.29(+3.10%)
Jun 11, 2003 9.343 9.496 9.343 9.404 20,223 +0.02(+0.25%)
Jun 10, 2003 9.542 9.542 9.274 9.381 23,485 -0.35(-3.62%)
Jun 09, 2003 10.16 10.16 9.657 9.734 23,224 -0.23(-2.31%)
Jun 06, 2003 9.887 10.08 9.764 9.964 42,664 -0.04(-0.38%)
Jun 05, 2003 9.994 10.09 9.749 10.00 17,352 -0.07(-0.69%)
Jun 04, 2003 9.764 10.11 9.703 10.07 25,311 +0.31(+3.22%)
Jun 03, 2003 10.15 10.20 9.695 9.757 14,352 -0.40(-3.92%)
Jun 02, 2003 9.872 10.16 9.849 10.16 16,048 +0.36(+3.68%)
May 30, 2003 9.573 9.803 9.542 9.795 24,789 +0.24(+2.49%)
May 29, 2003 9.565 9.573 9.374 9.557 16,831 +0.06(+0.65%)
May 28, 2003 9.703 9.803 9.397 9.496 18,918 -0.25(-2.52%)
May 27, 2003 9.956 9.956 9.734 9.741 25,964 -0.17(-1.70%)
May 23, 2003 10.28 10.28 9.887 9.910 13,177 -0.37(-3.58%)
May 22, 2003 10.69 10.69 10.28 10.28 30,008 -0.45(-4.21%)
May 21, 2003 10.84 10.84 10.73 10.73 5,349 -0.11(-0.99%)
May 20, 2003 10.89 10.89 10.84 10.84 15,917 +0.02(+0.21%)
May 19, 2003 10.79 10.82 10.73 10.81 17,874 +0.10(+0.93%)
May 16, 2003 10.65 10.72 10.52 10.71 38,620 +0.02(+0.22%)
May 15, 2003 10.77 10.78 10.69 10.69 4,044 -0.08(-0.71%)
May 14, 2003 10.60 10.79 10.59 10.77 10,959 +0.17(+1.59%)
May 13, 2003 10.56 10.63 10.56 10.60 6,915 +0.09(+0.88%)
May 12, 2003 10.54 10.55 10.46 10.51 21,397 -0.03(-0.29%)
May 09, 2003 10.42 10.54 10.40 10.54 6,393 +0.12(+1.18%)
May 08, 2003 10.45 10.48 10.41 10.42 12,525 -0.01(-0.07%)
May 07, 2003 10.36 10.44 10.31 10.42 7,828 +0.12(+1.19%)
May 06, 2003 10.23 10.31 10.18 10.30 6,001 +0.11(+1.05%)
May 05, 2003 10.41 10.41 10.19 10.19 12,394 -0.15(-1.48%)
May 02, 2003 10.56 10.62 10.35 10.35 13,830 -0.18(-1.68%)
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.