FinancialContent is the trusted provider of stock market information to the media industry.
L.S. Starrett Company (NY: SCX)
7.100 USD  -0.020 (-0.28%)
Official Closing Price  /  Updated: 4:03 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 7.350 7.350 7.100 7.100 300 -0.02(-0.28%)
Jun 13, 2019 7.120 7.180 7.100 7.120 3,638 +0.00(+0.00%)
Jun 12, 2019 7.400 7.400 7.120 7.120 2,786 -0.16(-2.15%)
Jun 11, 2019 7.135 7.340 7.135 7.277 1,514 -0.12(-1.67%)
Jun 10, 2019 7.020 7.400 6.870 7.400 11,027 +0.40(+5.71%)
Jun 07, 2019 7.010 7.200 7.000 7.000 4,600 -0.27(-3.71%)
Jun 06, 2019 7.040 7.270 7.035 7.270 1,854 +0.32(+4.60%)
Jun 05, 2019 7.056 7.225 6.870 6.950 12,212 -0.53(-7.09%)
Jun 04, 2019 7.410 7.540 7.240 7.480 5,775 +0.21(+2.89%)
Jun 03, 2019 7.310 7.350 7.069 7.270 24,387 -0.10(-1.36%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.