The L.S. Starrett Company (SCX) NYSE

16.18

+0.01(+0.06%)

Updated at May 22, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 22, 202416.1716.1816.1816.1916.1761,690
May 21, 202416.1716.1716.1716.1816.1732,073
May 20, 202416.1716.1716.1716.1816.1736,660
May 17, 202416.1716.1616.1616.1816.16197,495
May 16, 202416.1916.1616.1616.1916.16108,787
May 15, 202416.1916.1916.1916.1916.1582,979
May 14, 202416.1316.1816.1816.1816.13163,318
May 13, 202416.1816.1216.1216.1816.136,154
May 10, 202416.1316.1416.1416.1716.0895,744
May 09, 202416.116.1316.1316.1316.06125,450
May 08, 202416.116.116.116.116.0784,546
May 07, 202416.1116.0816.0816.1316.07117,664
May 06, 202416.1216.1316.1316.1416.1138,548
May 03, 202416.1316.1116.1116.1316.0727,114
May 02, 202416.1316.0816.0816.1316.0743,526
May 01, 202416.1316.116.116.1316.0240,733
April 30, 202416.1116.1116.1116.1316.0859,389
April 29, 202416.0516.1516.1516.1716.04223,896
April 26, 202416.0216.0216.0216.0416.0243,615
April 25, 202416.0316.0216.0216.0316.0160,231
April 24, 202415.9916.0316.0316.0315.99136,390
April 23, 202416.0116.0116.0116.0115.99155,413
April 22, 202416.02161616.0315.98122,149
April 19, 202416.0316.0216.0216.0316.0115,098
April 18, 20241616.0116.0116.031625,107
April 17, 202416.03161616.041632,866
April 16, 202416.0116.0216.0216.0215.9632,059
April 15, 202416.0216.0316.0316.031666,537
April 12, 202415.9716.0116.0116.0115.9740,584
April 11, 202415.9615.9315.9315.9715.9349,487
April 10, 202415.9315.9315.9315.9615.9352,676
April 09, 202415.915.9515.9515.9615.965,389
April 08, 202415.915.9115.9115.9115.8743,093
April 05, 202415.8715.9315.9315.9315.8723,394
April 04, 202415.9215.9115.9115.9315.8940,893
April 03, 202415.8215.8715.8715.9215.870,531
April 02, 202415.8915.8315.8315.8915.842,014
April 01, 202415.8915.8815.8815.9215.8546,621
March 28, 202415.9315.8915.8915.9315.8992,633
March 27, 202415.9515.915.915.9515.8920,002
March 26, 202415.8615.8915.891615.8666,638
March 25, 202415.8415.8615.8615.9515.8448,998
March 22, 202415.8515.8315.8315.915.8338,260
March 21, 202415.8515.8615.8615.8615.8434,126
March 20, 202415.8215.8515.8515.8915.8251,486
March 19, 202415.815.8515.8515.8815.892,731
March 18, 202415.7615.815.815.8215.7653,198
March 15, 202415.7815.7615.7615.7815.7691,303
March 14, 202415.8215.7815.7815.915.77110,191
March 13, 202415.7515.7915.7915.7915.75132,576
March 12, 202415.7615.7415.7415.7715.74199,816
March 11, 202415.7815.7615.7615.8215.731.47M
March 08, 202410.089.929.9210.29.7117,702
March 07, 20249.8510.0810.0810.19.575,461
March 06, 20249.889.959.9510.29.8811,145
March 05, 20249.99.939.939.939.7312,550
March 04, 2024109.979.9710.219.9113,224
March 01, 202410.0710.0110.0110.29.9226,858
February 29, 202410.110.1410.1410.229.9513,686
February 28, 202410.0410.0110.0110.549.9512,096
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved