Indicators

L.S. Starrett Company (NY: SCX )

16.18 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.350	7.589	7.350	7.350	3,893	-0.29(-3.83%)
May 27, 2010	7.288	7.658	7.288	7.643	16,925	+0.40(+5.53%)
May 26, 2010	7.265	7.612	7.242	7.242	13,567	-0.08(-1.05%)
May 25, 2010	7.350	7.435	7.165	7.319	25,258	-0.33(-4.30%)
May 24, 2010	7.620	7.843	7.620	7.648	11,880	-0.13(-1.71%)
May 21, 2010	7.766	8.074	6.110	7.781	43,399	-0.29(-3.63%)
May 20, 2010	8.482	8.560	8.012	8.074	9,930	-0.52(-6.09%)
May 19, 2010	8.679	8.883	8.429	8.598	9,345	-0.18(-2.11%)
May 18, 2010	8.621	8.937	8.621	8.783	12,629	+0.02(+0.26%)
May 17, 2010	8.637	8.775	8.637	8.760	8,826	-0.02(-0.26%)
May 14, 2010	8.783	8.858	8.559	8.783	3,893	+0.04(+0.44%)
May 13, 2010	9.091	9.107	8.698	8.744	15,801	-0.42(-4.62%)
May 12, 2010	9.191	9.245	8.860	9.168	13,434	-0.07(-0.75%)
May 11, 2010	8.845	9.245	8.622	9.237	17,548	+0.24(+2.65%)
May 10, 2010	8.822	9.029	8.598	8.999	20,702	+0.33(+3.82%)
May 07, 2010	9.091	9.199	8.660	8.667	5,704	-0.55(-6.02%)
May 06, 2010	9.014	9.677	9.014	9.222	28,254	-0.20(-2.13%)
May 05, 2010	9.207	9.422	9.176	9.422	13,418	+0.28(+3.03%)
May 04, 2010	9.422	9.438	8.835	9.145	23,370	-0.35(-3.65%)

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.