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 )

N/A 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 (%)
Mar 29, 2018		6.750	6.750	6.750	0	-0.10(-1.46%)
Mar 28, 2018	7.100	7.200	6.750	6.850	39,930	-0.20(-2.84%)
Mar 27, 2018	7.150	7.400	7.050	7.050	30,055	-0.20(-2.76%)
Mar 26, 2018	7.200	7.350	7.186	7.250	6,271	+0.20(+2.84%)
Mar 23, 2018	7.300	7.350	7.050	7.050	6,454	-0.27(-3.71%)
Mar 22, 2018	7.368	7.368	7.150	7.321	12,784	+0.07(+0.98%)
Mar 21, 2018	7.200	7.350	7.075	7.250	12,107	+0.00(+0.00%)
Mar 20, 2018	7.240	7.300	7.200	7.250	6,073	-0.05(-0.68%)
Mar 19, 2018	7.400	7.400	7.200	7.300	8,916	-0.10(-1.35%)
Mar 16, 2018	7.350	7.600	7.350	7.400	8,462	+0.00(+0.00%)
Mar 15, 2018	7.300	7.400	7.250	7.400	8,569	+0.15(+2.07%)
Mar 14, 2018	7.250	7.400	7.250	7.250	8,990	-0.04(-0.49%)
Mar 13, 2018	7.600	7.750	7.285	7.285	29,894	-0.31(-4.14%)
Mar 12, 2018	7.450	7.688	7.450	7.600	18,814	+0.20(+2.70%)
Mar 09, 2018	8.200	8.200	7.185	7.400	100,199	-1.20(-13.95%)
Mar 08, 2018	8.550	8.700	8.455	8.600	7,609	+0.00(+0.00%)
Mar 07, 2018	8.550	8.700	8.550	8.600	5,778	+0.05(+0.58%)
Mar 06, 2018	8.650	8.650	8.350	8.550	11,833	+0.15(+1.79%)
Mar 05, 2018	8.450	8.650	8.400	8.400	8,139	-0.15(-1.75%)
Mar 02, 2018	8.928	8.928	8.350	8.550	5,465	+0.10(+1.18%)
Mar 01, 2018	8.550	8.745	8.400	8.450	4,519	-0.05(-0.59%)
Feb 28, 2018	8.617	8.700	8.450	8.500	10,178	+0.00(+0.00%)
Feb 27, 2018	8.500	8.750	8.500	8.500	7,939	-0.05(-0.58%)
Feb 26, 2018	8.600	8.650	8.450	8.550	6,544	-0.05(-0.58%)
Feb 23, 2018	8.600	8.600	8.500	8.600	3,612	+0.11(+1.24%)
Feb 22, 2018	8.450	8.500	8.450	8.495	3,165	+0.04(+0.53%)
Feb 21, 2018	8.400	8.500	8.400	8.450	8,638	+0.10(+1.20%)
Feb 20, 2018	8.300	8.450	8.250	8.350	5,005	+0.10(+1.21%)
Feb 16, 2018		8.250	8.250	8.250	0	-0.10(-1.20%)
Feb 15, 2018	8.250	8.350	8.200	8.350	4,691	+0.20(+2.45%)
Feb 14, 2018	8.055	8.150	8.055	8.150	1,486	+0.07(+0.83%)
Feb 13, 2018	8.050	8.116	8.050	8.083	4,303	-0.02(-0.21%)
Feb 12, 2018	8.250	8.250	8.100	8.100	2,116	-0.10(-1.22%)
Feb 09, 2018	8.200	8.200	7.978	8.200	4,515	+0.05(+0.62%)
Feb 08, 2018	8.150	8.150	7.600	8.149	26,199	+0.20(+2.51%)
Feb 07, 2018	8.350	8.750	7.926	7.950	23,201	-0.15(-1.85%)
Feb 06, 2018	8.050	8.900	7.500	8.100	64,871	-0.33(-3.94%)
Feb 05, 2018	8.250	9.000	8.150	8.432	32,720	+0.03(+0.39%)
Feb 02, 2018	8.450	8.650	8.300	8.400	18,545	+0.05(+0.60%)
Feb 01, 2018	8.428	8.450	8.200	8.350	15,780	+0.00(+0.00%)
Jan 31, 2018	8.150	8.450	8.150	8.350	29,321	+0.12(+1.52%)
Jan 30, 2018	8.100	8.225	8.100	8.225	2,724	+0.03(+0.30%)
Jan 29, 2018	8.050	8.350	8.050	8.200	19,567	+0.10(+1.23%)
Jan 26, 2018	8.100	8.200	8.050	8.100	6,059	+0.00(+0.00%)
Jan 25, 2018	8.131	8.245	8.100	8.100	7,563	-0.10(-1.22%)
Jan 24, 2018	8.250	8.329	8.140	8.200	3,643	-0.14(-1.69%)
Jan 23, 2018	8.400	8.400	8.300	8.341	10,225	-0.01(-0.10%)
Jan 22, 2018	8.433	8.433	8.350	8.350	3,577	-0.10(-1.18%)
Jan 19, 2018	8.600	8.600	8.417	8.450	3,384	-0.01(-0.14%)
Jan 18, 2018	8.850	8.850	8.462	8.462	1,793	-0.14(-1.63%)
Jan 17, 2018	8.573	8.650	8.573	8.602	957	-0.15(-1.69%)
Jan 16, 2018	9.073	9.145	8.650	8.750	10,310	-0.20(-2.23%)
Jan 12, 2018		8.950	8.950	8.950	0	+0.15(+1.70%)
Jan 11, 2018	8.550	8.850	8.100	8.800	22,758	+0.15(+1.73%)
Jan 10, 2018	8.591	8.650	8.550	8.650	655	+0.05(+0.58%)
Jan 09, 2018	8.550	8.650	8.550	8.600	1,933	+0.00(+0.00%)
Jan 08, 2018	8.550	8.745	8.550	8.600	6,462	-0.05(-0.58%)
Jan 05, 2018	8.555	8.850	8.550	8.650	5,650	+0.05(+0.58%)
Jan 04, 2018	8.778	8.778	8.400	8.600	11,988	-0.05(-0.58%)
Jan 03, 2018	8.550	8.750	8.550	8.650	3,699	+0.05(+0.58%)

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