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 (%)
May 31, 2019 7.520 7.598 7.370 7.370 3,300 -0.21(-2.77%)
May 30, 2019 7.770 7.770 7.580 7.580 433 -0.26(-3.32%)
May 29, 2019 7.680 7.840 7.550 7.840 2,803 +0.15(+1.95%)
May 28, 2019 7.850 7.881 7.500 7.690 3,269 -0.05(-0.65%)
May 24, 2019 7.650 7.760 7.650 7.740 5,700 +0.14(+1.84%)
May 23, 2019 7.780 7.850 7.550 7.600 4,023 -0.19(-2.44%)
May 22, 2019 7.510 7.790 7.510 7.790 5,353 +0.19(+2.50%)
May 21, 2019 7.720 7.930 7.530 7.600 11,440 -0.10(-1.30%)
May 20, 2019 7.990 7.990 7.540 7.700 8,284 -0.28(-3.51%)
May 17, 2019 7.800 7.980 7.663 7.980 4,200 +0.32(+4.18%)
May 16, 2019 7.430 7.693 7.300 7.660 8,386 +0.33(+4.50%)
May 15, 2019 7.520 7.588 7.300 7.330 34,937 -0.17(-2.27%)
May 14, 2019 7.660 7.840 7.500 7.500 13,148 -0.10(-1.32%)
May 13, 2019 7.630 7.835 7.600 7.600 7,395 -0.24(-3.06%)
May 10, 2019 7.911 8.061 7.840 7.840 3,000 -0.24(-2.97%)
May 09, 2019 8.170 8.170 7.851 8.080 2,992 -0.07(-0.86%)
May 08, 2019 7.660 8.150 7.560 8.150 17,775 +0.60(+7.95%)
May 07, 2019 8.050 8.087 7.500 7.550 16,335 -0.50(-6.21%)
May 06, 2019 8.200 8.200 7.810 8.050 29,335 -0.15(-1.83%)
May 03, 2019 7.930 8.533 7.850 8.200 31,300 +0.39(+4.99%)
May 02, 2019 8.010 8.123 7.650 7.810 54,749 +0.57(+7.87%)
May 01, 2019 7.280 7.330 7.220 7.240 4,161 +0.03(+0.42%)
Apr 30, 2019 7.330 7.330 7.165 7.210 2,511 +0.02(+0.28%)
Apr 29, 2019 7.084 7.400 7.084 7.190 12,269 +0.23(+3.30%)
Apr 26, 2019 6.800 6.990 6.800 6.960 5,100 +0.20(+2.96%)
Apr 25, 2019 6.747 6.914 6.670 6.760 11,181 -0.07(-1.02%)
Apr 24, 2019 7.130 7.130 6.540 6.830 17,756 -0.22(-3.12%)
Apr 23, 2019 7.130 7.130 6.804 7.050 9,195 -0.14(-1.95%)
Apr 22, 2019 7.380 7.380 6.940 7.190 18,405 -0.17(-2.31%)
Apr 18, 2019 7.300 7.382 7.140 7.360 5,400 +0.11(+1.52%)
Apr 17, 2019 7.270 7.270 7.120 7.250 4,311 +0.03(+0.42%)
Apr 16, 2019 7.150 7.290 7.150 7.220 4,140 -0.03(-0.41%)
Apr 15, 2019 7.190 7.250 7.170 7.250 1,168 +0.14(+1.97%)
Apr 12, 2019 7.110 7.170 7.060 7.110 2,100 -0.08(-1.11%)
Apr 11, 2019 7.110 7.290 7.110 7.190 4,452 +0.05(+0.70%)
Apr 10, 2019 7.230 7.330 7.140 7.140 3,969 -0.14(-1.92%)
Apr 09, 2019 7.290 7.450 7.100 7.280 5,396 +0.01(+0.14%)
Apr 08, 2019 7.240 7.350 7.100 7.270 17,874 +0.02(+0.28%)
Apr 05, 2019 7.360 7.480 7.210 7.250 8,400 -0.02(-0.28%)
Apr 04, 2019 7.250 7.620 7.250 7.270 19,796 +0.03(+0.41%)
Apr 03, 2019 7.680 7.765 7.240 7.240 9,837 -0.31(-4.11%)
Apr 02, 2019 7.520 7.560 7.397 7.550 1,589 +0.06(+0.80%)
Apr 01, 2019 7.700 7.700 7.400 7.490 11,356 -0.21(-2.73%)
Mar 29, 2019 7.762 7.800 7.500 7.700 11,500 +0.14(+1.85%)
Mar 28, 2019 7.680 7.780 7.520 7.560 11,371 -0.12(-1.56%)
Mar 27, 2019 7.560 7.690 7.470 7.680 4,580 -0.02(-0.26%)
Mar 26, 2019 7.325 7.700 7.272 7.700 22,396 +0.29(+3.91%)
Mar 25, 2019 7.430 7.590 7.260 7.410 9,438 -0.03(-0.40%)
Mar 22, 2019 7.750 7.750 7.236 7.440 4,800 -0.07(-0.93%)
Mar 21, 2019 7.640 7.820 7.380 7.510 18,945 -0.10(-1.31%)
Mar 20, 2019 7.890 7.890 7.610 7.610 7,069 -0.24(-3.06%)
Mar 19, 2019 7.960 7.990 7.540 7.850 8,490 +0.10(+1.29%)
Mar 18, 2019 7.650 7.800 7.430 7.750 20,719 +0.14(+1.84%)
Mar 15, 2019 7.880 7.940 7.530 7.610 22,900 -0.33(-4.16%)
Mar 14, 2019 7.780 8.000 7.660 7.940 6,875 +0.16(+2.06%)
Mar 13, 2019 7.990 7.990 7.760 7.780 7,200 -0.22(-2.76%)
Mar 12, 2019 7.930 8.087 7.908 8.001 4,024 -0.17(-2.07%)
Mar 11, 2019 7.950 8.170 7.610 8.170 18,679 +0.22(+2.77%)
Mar 08, 2019 7.256 7.950 7.256 7.950 19,400 +0.28(+3.65%)
Mar 07, 2019 7.700 7.710 7.270 7.670 11,395 +0.16(+2.13%)
Mar 06, 2019 7.500 7.750 7.200 7.510 30,034 +0.01(+0.13%)
Mar 05, 2019 7.750 7.930 7.470 7.500 16,064 -0.20(-2.60%)
Mar 04, 2019 7.680 8.050 7.460 7.700 26,035 -0.04(-0.52%)
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.