Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

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:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.262	8.270	8.174	8.174	20,214	-0.17(-2.01%)
Jun 29, 2011	8.325	8.437	8.262	8.341	8,142	+0.01(+0.10%)
Jun 28, 2011	8.325	8.397	8.262	8.333	12,753	-0.01(-0.10%)
Jun 27, 2011	8.453	8.525	8.270	8.341	15,390	-0.03(-0.38%)
Jun 24, 2011	8.333	8.421	8.270	8.373	21,020	-0.07(-0.85%)
Jun 23, 2011	8.389	8.636	8.278	8.445	23,960	+0.04(+0.47%)
Jun 22, 2011	8.413	8.485	8.309	8.405	3,229	-0.01(-0.09%)
Jun 21, 2011	8.254	8.437	8.254	8.413	5,772	+0.13(+1.60%)
Jun 20, 2011	8.281	8.281	8.281	8.281	12,516	-0.05(-0.63%)
Jun 17, 2011	8.413	8.413	8.262	8.333	12,512	-0.06(-0.67%)
Jun 16, 2011	8.565	8.676	8.365	8.389	7,349	-0.23(-2.68%)
Jun 15, 2011	8.732	8.804	8.509	8.620	9,388	-0.11(-1.28%)
Jun 14, 2011	8.772	8.780	8.708	8.732	12,033	+0.00(+0.00%)
Jun 13, 2011	8.884	8.909	8.732	8.732	10,809	-0.24(-2.67%)
Jun 10, 2011	9.235	9.274	8.955	8.971	9,970	-0.29(-3.10%)
Jun 09, 2011	9.394	9.394	9.131	9.258	5,927	-0.17(-1.78%)
Jun 08, 2011	9.576	9.576	9.394	9.426	10,738	-0.12(-1.24%)
Jun 07, 2011	9.537	9.545	9.489	9.545	3,177	-0.01(-0.08%)
Jun 06, 2011	9.790	9.832	9.506	9.552	10,797	-0.13(-1.32%)
Jun 03, 2011	9.568	9.782	9.568	9.680	8,304	+0.23(+2.38%)
May 24, 2011	9.442	9.473	9.402	9.455	3,236	+0.05(+0.48%)
May 23, 2011	9.592	9.592	9.371	9.410	5,380	-0.12(-1.24%)
May 20, 2011	9.323	9.695	9.110	9.529	18,893	+0.09(+0.92%)
May 19, 2011	9.987	9.987	9.410	9.442	18,234	-0.60(-5.98%)
May 18, 2011	9.940	10.11	9.940	10.04	1,770	+0.12(+1.20%)
May 17, 2011	9.813	9.972	9.687	9.924	10,312	+0.04(+0.44%)
May 16, 2011	10.21	10.21	9.877	9.881	11,082	-0.46(-4.47%)
May 13, 2011	10.47	10.47	10.27	10.34	4,252	-0.06(-0.61%)
May 12, 2011	10.62	10.75	10.21	10.41	32,562	-0.25(-2.30%)
May 11, 2011	10.71	10.71	10.49	10.65	5,934	-0.17(-1.60%)
May 10, 2011	11.02	11.02	10.82	10.82	7,552	-0.23(-2.08%)
May 09, 2011	10.91	11.05	10.87	11.05	11,547	+0.16(+1.45%)
May 06, 2011	11.08	11.09	10.86	10.90	6,197	-0.12(-1.08%)
May 05, 2011	11.02	11.15	11.02	11.02	14,185	-0.09(-0.81%)
May 04, 2011	11.09	11.15	11.00	11.11	5,609	+0.12(+1.11%)
May 03, 2011	11.22	11.32	10.68	10.98	15,105	-0.21(-1.91%)
May 02, 2011	11.20	11.20	11.20	11.20	8,026	+0.38(+3.50%)
Apr 29, 2011	10.28	10.95	10.27	10.82	16,538	+0.48(+4.59%)
Apr 28, 2011	10.49	10.49	10.23	10.34	14,716	-0.11(-1.06%)
Apr 27, 2011	10.47	10.55	10.34	10.45	18,093	+0.05(+0.46%)
Apr 26, 2011	10.28	10.53	10.15	10.41	21,398	+0.22(+2.17%)
Apr 25, 2011	10.08	10.19	10.06	10.19	6,831	+0.22(+2.22%)
Apr 21, 2011	9.908	10.03	9.778	9.964	11,329	+0.06(+0.64%)
Apr 20, 2011	10.03	10.03	9.853	9.900	4,046	-0.03(-0.32%)
Apr 19, 2011	9.837	10.01	9.837	9.932	6,685	+0.11(+1.13%)
Apr 18, 2011	10.16	10.16	9.798	9.821	10,503	-0.35(-3.42%)
Apr 15, 2011	10.07	10.17	9.964	10.17	8,144	+0.11(+1.09%)
Apr 14, 2011	10.33	10.35	9.711	10.06	18,904	-0.29(-2.82%)
Apr 13, 2011	10.37	10.46	10.29	10.35	5,885	-0.11(-1.06%)
Apr 12, 2011	10.41	10.48	10.41	10.46	3,826	+0.01(+0.11%)
Apr 11, 2011	10.58	10.69	10.45	10.45	9,540	-0.13(-1.23%)
Apr 08, 2011	10.64	10.68	10.57	10.58	1,770	-0.09(-0.89%)
Apr 07, 2011	10.65	10.79	10.60	10.68	7,170	+0.02(+0.22%)
Apr 06, 2011	10.68	10.72	10.64	10.65	3,544	-0.05(-0.44%)
Apr 05, 2011	10.96	10.98	10.70	10.70	5,867	-0.25(-2.31%)
Apr 04, 2011	10.98	11.05	10.92	10.95	3,439	-0.06(-0.57%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

L.S. Starrett Company (NY: SCX )

Historical Prices