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
Streaming Delayed 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 (%)
May 29, 2009 6.676 6.898 6.607 6.607 13,210 -0.14(-2.05%)
May 28, 2009 6.890 6.890 6.683 6.745 8,699 -0.02(-0.34%)
May 27, 2009 6.745 7.051 6.636 6.768 10,997 -0.01(-0.11%)
May 26, 2009 6.407 6.806 6.407 6.775 7,697 +0.37(+5.74%)
May 22, 2009 6.361 6.492 6.262 6.407 16,078 +0.15(+2.45%)
May 21, 2009 6.223 6.637 6.216 6.254 27,835 -0.55(-8.11%)
May 20, 2009 6.875 7.051 6.787 6.806 32,174 +0.04(+0.57%)
May 19, 2009 6.760 6.806 6.676 6.768 16,288 -0.04(-0.56%)
May 18, 2009 6.883 7.388 6.660 6.806 9,506 +0.08(+1.25%)
May 15, 2009 7.120 7.120 6.637 6.722 36,479 -0.18(-2.56%)
May 14, 2009 7.051 7.051 6.898 6.898 22,364 -0.28(-3.95%)
May 13, 2009 7.427 7.450 7.152 7.182 7,799 -0.31(-4.09%)
May 12, 2009 7.565 7.580 7.358 7.488 5,517 -0.08(-1.01%)
May 11, 2009 7.511 7.603 7.511 7.565 8,992 +0.10(+1.33%)
May 08, 2009 7.511 7.680 7.296 7.465 20,518 -0.08(-1.12%)
May 07, 2009 8.753 8.753 7.549 7.549 30,498 -0.83(-9.88%)
May 06, 2009 8.385 8.615 8.140 8.377 21,875 -0.01(-0.09%)
May 05, 2009 8.063 8.607 7.856 8.385 9,611 +0.25(+3.01%)
May 04, 2009 8.193 8.239 8.140 8.140 16,439 +0.13(+1.63%)
May 01, 2009 7.841 8.009 7.825 8.009 4,810 +0.16(+2.05%)
Apr 30, 2009 7.833 8.032 7.779 7.848 14,053 +0.33(+4.38%)
Apr 29, 2009 7.051 7.519 6.990 7.519 12,079 +0.39(+5.48%)
Apr 28, 2009 7.281 7.319 6.898 7.128 9,524 -0.27(-3.63%)
Apr 27, 2009 7.557 7.626 7.312 7.396 8,934 -0.08(-1.13%)
Apr 24, 2009 8.040 8.040 7.473 7.480 17,289 -0.47(-5.88%)
Apr 23, 2009 7.105 8.002 7.105 7.948 26,324 +0.77(+10.67%)
Apr 22, 2009 6.783 7.235 6.676 7.182 12,452 +0.51(+7.58%)
Apr 21, 2009 6.323 6.783 6.254 6.676 12,558 +0.35(+5.58%)
Apr 20, 2009 7.013 7.013 6.208 6.323 19,255 -0.63(-9.04%)
Apr 17, 2009 5.794 6.952 5.442 6.952 29,824 +0.66(+10.48%)
Apr 16, 2009 6.323 6.323 6.208 6.292 18,187 +0.07(+1.11%)
Apr 15, 2009 6.246 6.331 6.178 6.223 20,575 +0.05(+0.87%)
Apr 14, 2009 6.269 6.323 6.109 6.170 23,354 -0.02(-0.37%)
Apr 13, 2009 6.017 6.292 6.017 6.193 46,445 +0.07(+1.13%)
Apr 09, 2009 5.955 6.208 5.899 6.124 22,417 +0.28(+4.72%)
Apr 08, 2009 5.764 6.476 5.756 5.848 29,256 -0.40(-6.38%)
Apr 07, 2009 5.771 6.246 5.618 6.246 23,093 +0.45(+7.80%)
Apr 06, 2009 5.733 6.040 5.526 5.794 7,247 +0.13(+2.30%)
Apr 03, 2009 5.334 5.955 5.334 5.664 12,485 +0.22(+4.08%)
Apr 02, 2009 5.066 5.641 5.013 5.442 45,132 +0.66(+13.78%)
Apr 01, 2009 4.775 4.783 4.606 4.783 14,482 -0.01(-0.16%)
Mar 31, 2009 4.798 4.859 4.683 4.790 24,197 +0.15(+3.31%)
Mar 30, 2009 5.327 5.350 4.637 4.637 64,880 -0.65(-12.32%)
Mar 26, 2009 5.342 5.488 5.143 5.288 29,227 +0.11(+2.07%)
Mar 25, 2009 4.813 5.250 4.813 5.181 36,865 +0.29(+5.96%)
Mar 24, 2009 5.036 5.189 4.836 4.890 12,916 -0.19(-3.77%)
Mar 23, 2009 4.928 5.135 4.875 5.081 60,487 +0.21(+4.41%)
Mar 20, 2009 4.514 4.867 4.514 4.867 32,155 +0.42(+9.48%)
Mar 19, 2009 4.675 4.867 4.445 4.445 58,504 -0.10(-2.19%)
Mar 18, 2009 4.560 4.764 4.445 4.545 48,996 -0.03(-0.59%)
Mar 17, 2009 4.660 4.668 4.553 4.572 30,840 -0.03(-0.58%)
Mar 16, 2009 4.729 4.760 4.599 4.599 35,624 +0.00(+0.00%)
Mar 13, 2009 4.629 4.714 4.599 4.599 0 -0.03(-0.66%)
Mar 12, 2009 4.599 4.760 4.514 4.629 42,294 +0.02(+0.50%)
Mar 11, 2009 4.438 4.637 4.438 4.606 23,485 +0.18(+3.98%)
Mar 10, 2009 4.599 4.599 4.284 4.430 29,750 +0.31(+7.64%)
Mar 09, 2009 4.292 4.384 4.062 4.116 12,460 -0.18(-4.11%)
Mar 06, 2009 4.484 4.631 4.292 4.292 0 -0.42(-8.94%)
Mar 05, 2009 4.760 4.790 4.629 4.714 8,055 -0.18(-3.60%)
Mar 04, 2009 4.790 5.066 4.622 4.890 16,700 -0.17(-3.33%)
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.