Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2019 5.633 6.350 5.633 6.350 216,931 +0.79(+14.21%)
Jan 30, 2019 5.600 5.700 5.530 5.560 4,108 -0.14(-2.46%)
Jan 29, 2019 5.540 5.700 5.540 5.700 7,957 +0.05(+0.88%)
Jan 28, 2019 5.600 5.650 5.593 5.650 12,190 +0.02(+0.36%)
Jan 25, 2019 5.640 5.650 5.580 5.630 10,400 +0.01(+0.14%)
Jan 24, 2019 5.620 5.650 5.520 5.622 12,844 +0.11(+2.04%)
Jan 23, 2019 5.650 5.650 5.436 5.510 7,492 -0.02(-0.36%)
Jan 22, 2019 5.590 5.631 5.370 5.530 5,999 -0.07(-1.25%)
Jan 18, 2019 5.580 5.610 5.530 5.600 4,200 +0.02(+0.36%)
Jan 17, 2019 5.530 5.650 5.450 5.580 2,277 +0.03(+0.54%)
Jan 16, 2019 5.500 5.550 5.410 5.550 3,423 -0.11(-1.90%)
Jan 15, 2019 5.400 5.658 5.400 5.658 3,405 +0.09(+1.57%)
Jan 14, 2019 5.670 5.700 5.400 5.570 12,867 -0.26(-4.46%)
Jan 11, 2019 5.980 5.980 5.780 5.830 2,700 +0.03(+0.52%)
Jan 10, 2019 5.729 5.800 5.729 5.800 4,938 +0.40(+7.41%)
Jan 09, 2019 5.610 5.770 5.385 5.400 10,069 -0.18(-3.23%)
Jan 08, 2019 5.650 5.800 5.580 5.580 5,393 -0.07(-1.24%)
Jan 07, 2019 5.760 5.850 5.550 5.650 7,232 -0.05(-0.88%)
Jan 04, 2019 5.560 6.000 5.520 5.700 6,500 +0.18(+3.19%)
Jan 03, 2019 5.530 5.600 5.400 5.524 4,990 -0.04(-0.65%)
Jan 02, 2019 5.210 5.790 5.210 5.560 6,944 +0.33(+6.31%)
Dec 31, 2018 5.250 5.470 5.230 5.230 8,100 -0.08(-1.51%)
Dec 28, 2018 5.270 5.430 5.060 5.310 12,700 +0.05(+0.95%)
Dec 27, 2018 5.490 5.680 5.250 5.260 6,012 -0.10(-1.87%)
Dec 26, 2018 5.372 5.480 5.300 5.360 14,145 +0.15(+2.88%)
Dec 24, 2018 5.760 5.760 5.170 5.210 14,300 -0.38(-6.80%)
Dec 21, 2018 6.100 6.100 5.550 5.590 8,600 -0.44(-7.30%)
Dec 20, 2018 6.840 6.840 6.020 6.030 7,761 -0.92(-13.24%)
Dec 19, 2018 6.585 7.133 6.300 6.950 94,604 +0.09(+1.31%)
Dec 18, 2018 6.080 6.860 5.870 6.860 37,896 +0.78(+12.83%)
Dec 17, 2018 5.340 6.120 5.340 6.080 20,802 +0.48(+8.57%)
Dec 14, 2018 5.570 5.600 5.150 5.600 15,000 -0.10(-1.75%)
Dec 13, 2018 5.770 5.840 5.497 5.700 4,798 -0.15(-2.56%)
Dec 12, 2018 5.230 5.850 5.081 5.850 25,354 +0.67(+12.93%)
Dec 11, 2018 4.760 5.180 4.711 5.180 60,482 +0.53(+11.40%)
Dec 10, 2018 4.850 4.966 4.623 4.650 23,028 -0.19(-3.93%)
Dec 07, 2018 5.000 5.050 4.840 4.840 15,800 -0.14(-2.81%)
Dec 06, 2018 4.900 5.000 4.900 4.980 8,795 +0.03(+0.61%)
Dec 04, 2018 4.920 4.990 4.900 4.950 13,400 +0.00(+0.00%)
Dec 03, 2018 4.830 5.020 4.800 4.950 18,864 +0.30(+6.45%)
Nov 30, 2018 4.950 5.080 4.630 4.650 18,100 -0.28(-5.68%)
Nov 29, 2018 4.780 4.950 4.780 4.930 4,517 +0.17(+3.57%)
Nov 28, 2018 4.900 4.936 4.760 4.760 19,990 -0.17(-3.45%)
Nov 27, 2018 4.900 4.990 4.850 4.930 3,044 -0.07(-1.40%)
Nov 26, 2018 5.130 5.210 4.940 5.000 8,240 +0.00(+0.00%)
Nov 23, 2018 4.930 5.130 4.930 5.000 3,600 -0.12(-2.25%)
Nov 21, 2018 5.115 5.115 5.115 0 +0.23(+4.60%)
Nov 20, 2018 4.880 5.023 4.800 4.890 25,389 +0.14(+2.95%)
Nov 19, 2018 5.180 5.196 4.700 4.750 16,105 -0.39(-7.59%)
Nov 16, 2018 4.960 5.315 4.900 5.140 9,900 +0.10(+1.89%)
Nov 15, 2018 5.240 5.430 4.833 5.045 54,541 -0.21(-3.91%)
Nov 14, 2018 5.330 5.453 5.250 5.250 19,206 -0.23(-4.20%)
Nov 13, 2018 5.630 5.657 5.480 5.480 6,304 -0.29(-5.03%)
Nov 12, 2018 5.500 5.770 5.500 5.770 9,667 +0.25(+4.53%)
Nov 09, 2018 5.860 5.860 5.520 5.520 2,300 -0.27(-4.66%)
Nov 08, 2018 5.830 5.830 5.620 5.790 4,919 +0.17(+3.02%)
Nov 07, 2018 5.400 5.660 5.380 5.620 7,386 +0.18(+3.31%)
Nov 06, 2018 5.490 5.670 5.440 5.440 1,805 -0.01(-0.18%)
Nov 05, 2018 5.580 5.870 5.450 5.450 8,832 -0.12(-2.15%)
Nov 02, 2018 5.580 5.760 5.570 5.570 6,800 -0.03(-0.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.