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 (%)
Jun 30, 2017	8.345	8.394	8.296	8.394	5,527	+0.14(+1.74%)
Jun 29, 2017	8.198	8.345	8.198	8.250	14,314	+0.10(+1.23%)
Jun 28, 2017	8.052	8.247	8.052	8.150	5,421	+0.05(+0.60%)
Jun 27, 2017	8.003	8.150	8.003	8.101	9,273	+0.05(+0.64%)
Jun 26, 2017	8.198	8.198	8.003	8.049	8,190	-0.20(-2.40%)
Jun 23, 2017	8.003	8.247	8.003	8.247	18,815	+0.20(+2.42%)
Jun 22, 2017	8.003	8.052	7.825	8.052	4,158	+0.05(+0.61%)
Jun 21, 2017	8.003	8.133	8.003	8.003	7,652	+0.00(+0.00%)
Jun 20, 2017	8.003	8.052	7.808	8.003	31,995	+0.00(+0.00%)
Jun 19, 2017	8.198	8.198	7.710	8.003	30,866	-0.29(-3.53%)
Jun 16, 2017	8.394	8.394	8.198	8.296	5,420	-0.03(-0.35%)
Jun 15, 2017	8.296	8.393	8.296	8.325	5,371	+0.03(+0.40%)
Jun 14, 2017	8.200	8.345	8.200	8.292	8,365	+0.04(+0.54%)
Jun 13, 2017	8.248	8.345	8.205	8.248	13,220	-0.10(-1.16%)
Jun 12, 2017	8.489	8.586	8.345	8.345	12,567	-0.24(-2.81%)
Jun 09, 2017	8.489	8.636	8.489	8.586	8,105	+0.05(+0.56%)
Jun 08, 2017	8.537	8.634	8.502	8.537	12,002	-0.05(-0.56%)
Jun 07, 2017	8.441	8.634	8.393	8.586	21,546	+0.14(+1.71%)
Jun 06, 2017	8.200	8.441	8.200	8.441	30,010	+0.05(+0.57%)
Jun 05, 2017	7.959	8.393	7.959	8.393	43,642	+0.23(+2.82%)
Jun 02, 2017	7.959	8.200	7.717	8.162	70,412	+0.01(+0.13%)
Jun 01, 2017	8.200	8.393	7.862	8.152	151,645	-0.48(-5.59%)
May 31, 2017	8.586	8.682	8.586	8.634	6,901	+0.14(+1.70%)
May 30, 2017	8.972	8.972	8.489	8.489	25,907	-0.53(-5.88%)
May 26, 2017	9.020	9.116	9.020	9.020	1,173	+0.00(+0.00%)
May 25, 2017	9.020	9.077	9.020	9.020	5,517	-0.05(-0.53%)
May 24, 2017	9.116	9.165	9.068	9.068	7,990	-0.10(-1.05%)
May 23, 2017	9.309	9.406	9.116	9.165	5,311	-0.10(-1.04%)
May 22, 2017	9.406	9.406	9.165	9.261	9,188	+0.00(+0.00%)
May 19, 2017	9.213	9.309	9.165	9.261	4,852	+0.05(+0.52%)
May 18, 2017	9.165	9.357	9.165	9.213	7,110	-0.05(-0.52%)
May 17, 2017	9.213	9.309	9.178	9.261	9,007	+0.10(+1.05%)
May 16, 2017	9.261	9.406	9.116	9.165	19,813	-0.24(-2.56%)
May 15, 2017	9.309	9.406	9.309	9.406	5,049	-0.05(-0.48%)
May 12, 2017	9.387	9.502	9.387	9.451	2,978	+0.02(+0.23%)
May 11, 2017	9.440	9.454	9.393	9.430	5,902	-0.07(-0.76%)
May 10, 2017	9.357	9.550	9.357	9.502	6,196	+0.05(+0.51%)
May 09, 2017	9.454	9.550	9.357	9.454	23,108	+0.05(+0.51%)
May 08, 2017	9.357	9.483	9.357	9.406	3,263	-0.05(-0.51%)
May 05, 2017	9.213	9.454	9.169	9.454	8,606	+0.05(+0.51%)
May 04, 2017	9.406	9.406	9.020	9.406	17,496	+0.10(+1.04%)
May 03, 2017	9.312	9.406	9.261	9.309	13,305	-0.10(-1.03%)
May 02, 2017	9.550	9.550	9.309	9.406	7,966	-0.02(-0.26%)
May 01, 2017	9.449	9.449	9.333	9.430	6,709	-0.02(-0.26%)
Apr 28, 2017	9.309	9.454	9.261	9.454	2,918	+0.05(+0.51%)
Apr 27, 2017	9.454	9.502	9.348	9.406	5,887	-0.05(-0.51%)
Apr 26, 2017	9.454	9.502	9.454	9.454	5,692	+0.00(+0.00%)
Apr 25, 2017	9.502	9.502	9.406	9.454	7,212	-0.07(-0.76%)
Apr 24, 2017	9.647	9.647	9.502	9.526	2,526	-0.07(-0.75%)
Apr 21, 2017	9.599	9.647	9.599	9.599	7,124	+0.00(+0.00%)
Apr 20, 2017	9.574	9.647	9.502	9.599	11,348	+0.00(+0.00%)
Apr 19, 2017	9.695	9.743	9.599	9.599	5,034	+0.00(+0.00%)
Apr 18, 2017	9.550	9.682	9.550	9.599	20,581	+0.00(+0.00%)
Apr 17, 2017	9.647	9.647	9.599	9.599	6,729	+0.00(+0.00%)
Apr 13, 2017	9.695	9.695	9.550	9.599	9,679	-0.14(-1.49%)
Apr 12, 2017	9.792	9.840	9.743	9.743	2,160	-0.05(-0.49%)
Apr 11, 2017	9.792	9.888	9.743	9.792	3,670	-0.05(-0.49%)
Apr 10, 2017	10.03	10.03	9.840	9.840	3,789	-0.14(-1.45%)
Apr 07, 2017	9.840	10.03	9.840	9.984	9,462	+0.29(+2.99%)
Apr 06, 2017	9.695	9.792	9.695	9.695	11,913	+0.00(+0.00%)
Apr 05, 2017	9.871	9.871	9.695	9.695	9,527	+0.00(+0.00%)
Apr 04, 2017	9.647	9.792	9.647	9.695	12,695	+0.00(+0.00%)

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