Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L.S. Starrett Company (NY: SCX )

N/A 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 (%)
Oct 30, 2009 10.25 10.51 10.25 10.25 12,176 -0.20(-1.91%)
Oct 29, 2009 10.75 10.84 10.45 10.45 5,766 -0.20(-1.89%)
Oct 28, 2009 11.01 11.04 10.58 10.65 9,230 -0.44(-3.96%)
Oct 27, 2009 11.47 11.47 10.88 11.09 9,086 -0.41(-3.56%)
Oct 26, 2009 11.61 11.69 11.10 11.50 19,012 -0.22(-1.88%)
Oct 23, 2009 11.66 11.74 11.66 11.72 8,030 +0.24(+2.09%)
Oct 22, 2009 11.48 11.58 11.13 11.48 10,093 +0.08(+0.70%)
Oct 21, 2009 10.75 11.50 10.62 11.40 17,575 +0.52(+4.78%)
Oct 20, 2009 11.09 11.15 10.82 10.88 25,744 -0.18(-1.59%)
Oct 19, 2009 10.69 11.07 10.11 11.06 15,285 +0.36(+3.33%)
Oct 16, 2009 10.98 10.98 10.64 10.70 4,220 -0.08(-0.74%)
Oct 15, 2009 10.93 11.15 10.68 10.78 22,970 -0.15(-1.37%)
Oct 14, 2009 11.29 11.29 10.59 10.93 6,422 +0.22(+2.05%)
Oct 13, 2009 10.48 10.75 10.20 10.71 7,595 +0.04(+0.37%)
Oct 12, 2009 10.44 10.74 10.37 10.67 5,414 +0.05(+0.47%)
Oct 09, 2009 10.41 10.63 10.30 10.62 8,425 +0.22(+2.12%)
Oct 08, 2009 10.45 10.51 10.25 10.40 5,690 -0.04(-0.38%)
Oct 07, 2009 10.41 10.59 10.31 10.44 7,197 -0.09(-0.85%)
Oct 06, 2009 10.26 10.67 10.01 10.53 5,725 +0.20(+1.94%)
Oct 05, 2009 10.00 10.60 10.00 10.33 9,918 +0.32(+3.20%)
Oct 02, 2009 9.810 10.11 9.500 10.01 19,008 +0.02(+0.20%)
Oct 01, 2009 10.43 10.43 9.880 9.990 10,174 -0.41(-3.94%)
Sep 30, 2009 10.31 10.58 9.740 10.40 14,270 +0.03(+0.29%)
Sep 29, 2009 9.760 10.64 9.303 10.37 33,500 +0.60(+6.14%)
Sep 28, 2009 10.11 10.11 9.750 9.770 13,511 +0.16(+1.67%)
Sep 25, 2009 10.81 10.88 9.330 9.610 33,747 -1.14(-10.61%)
Sep 24, 2009 10.60 10.90 10.54 10.75 16,778 +0.12(+1.13%)
Sep 23, 2009 10.48 10.65 10.48 10.63 4,809 +0.21(+2.02%)
Sep 22, 2009 10.50 10.50 10.35 10.42 3,371 -0.10(-0.95%)
Sep 21, 2009 10.35 10.80 10.22 10.52 13,191 +0.17(+1.64%)
Sep 18, 2009 10.59 10.84 10.31 10.35 19,623 -0.20(-1.90%)
Sep 17, 2009 10.40 10.68 10.28 10.55 5,778 +0.23(+2.23%)
Sep 16, 2009 10.21 10.36 10.01 10.32 5,177 +0.06(+0.56%)
Sep 15, 2009 10.43 10.60 10.06 10.26 12,005 -0.24(-2.26%)
Sep 14, 2009 10.70 10.70 10.42 10.50 4,904 -0.26(-2.42%)
Sep 11, 2009 10.75 10.92 10.57 10.76 11,540 -0.06(-0.55%)
Sep 10, 2009 10.67 10.85 10.17 10.82 7,300 +0.17(+1.60%)
Sep 09, 2009 10.75 10.92 10.22 10.65 32,680 -0.12(-1.11%)
Sep 08, 2009 10.17 11.18 10.00 10.77 32,527 +0.77(+7.70%)
Sep 04, 2009 9.680 10.03 9.560 10.00 18,487 +0.20(+2.04%)
Sep 03, 2009 9.610 9.800 9.450 9.800 13,452 +0.20(+2.08%)
Sep 02, 2009 9.280 9.680 9.280 9.600 25,050 +0.17(+1.80%)
Sep 01, 2009 9.500 9.600 9.370 9.430 9,121 -0.06(-0.63%)
Aug 31, 2009 9.530 9.600 9.450 9.490 5,900 +0.00(+0.00%)
Aug 28, 2009 9.030 9.560 9.030 9.490 6,475 +0.03(+0.32%)
Aug 27, 2009 9.620 9.620 9.301 9.460 7,000 -0.19(-1.97%)
Aug 26, 2009 9.220 9.720 9.220 9.650 13,325 +0.49(+5.37%)
Aug 25, 2009 9.450 9.450 8.950 9.158 11,374 +0.26(+2.90%)
Aug 24, 2009 9.350 9.362 8.664 8.900 21,791 -0.30(-3.26%)
Aug 21, 2009 9.411 9.411 9.180 9.200 2,025 -0.18(-1.92%)
Aug 20, 2009 9.210 9.500 9.170 9.380 14,415 +0.27(+2.96%)
Aug 19, 2009 8.530 9.110 8.530 9.110 10,475 +0.56(+6.55%)
Aug 18, 2009 8.650 8.910 8.390 8.550 13,502 -0.05(-0.58%)
Aug 17, 2009 8.680 8.840 8.490 8.600 16,247 -0.40(-4.44%)
Aug 14, 2009 9.280 9.280 9.000 9.000 12,565 -0.28(-3.02%)
Aug 13, 2009 9.370 9.530 9.200 9.280 16,601 -0.20(-2.11%)
Aug 12, 2009 9.390 9.480 9.310 9.480 4,651 +0.05(+0.53%)
Aug 11, 2009 9.570 9.720 9.410 9.430 8,130 -0.06(-0.63%)
Aug 10, 2009 9.470 9.560 9.420 9.490 4,600 +0.09(+0.96%)
Aug 07, 2009 9.337 9.689 9.210 9.400 15,662 +0.19(+2.06%)
Aug 06, 2009 9.650 9.650 9.050 9.210 17,363 -0.29(-3.05%)
Aug 05, 2009 9.150 9.730 8.870 9.500 28,438 +0.41(+4.51%)
Aug 04, 2009 8.850 9.090 8.570 9.090 13,490 +0.32(+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.