$9.40 0.00 (%) LS Starrett Co - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCX historical data

Date Open High Low Close Volume
2/8/20169.679.679.409.407,267
2/5/20169.399.679.349.596,268
2/4/20169.359.679.209.5912,520
2/3/20169.089.448.839.2620,255
2/2/20169.389.569.009.0821,208
2/1/20169.609.659.219.4323,351
1/29/20169.299.769.299.637,324
1/28/20169.249.369.179.318,026
1/27/20168.949.208.909.128,041
1/26/20169.059.178.859.0716,145
1/25/20169.009.168.748.9033,853
1/22/20168.778.988.738.9410,921
1/21/20168.448.778.448.728,950
1/20/20168.718.798.408.4621,618
1/19/20169.349.348.868.8717,740
1/15/20168.879.358.879.2912,244
1/14/20168.688.968.688.8413,295
1/13/20169.179.338.628.638,779
1/12/20169.339.359.009.078,314
1/11/20169.159.429.159.215,895
1/8/20169.229.459.109.159,513
1/7/20169.359.529.019.0821,375
1/6/20169.649.969.359.3526,463
1/5/20169.9810.039.629.7216,010
1/4/20169.7210.119.7210.0211,403
12/31/20159.9010.059.729.727,991
12/30/20159.569.939.569.8211,774
12/29/20159.319.799.319.5834,292
12/28/201510.0410.309.119.2348,363
12/24/201510.2110.5110.1410.228,339
12/23/201510.2510.3810.1610.308,507
12/22/20159.9010.089.8010.0818,561
12/21/20159.559.909.549.8216,354
12/18/20159.759.959.609.6518,414
12/17/20159.339.799.339.7517,435
12/16/20159.009.728.969.5150,202
12/15/20159.409.659.049.0439,224
12/14/20159.7510.129.519.5128,156
12/11/201510.0710.349.8210.0115,881
12/10/201511.0011.3810.2910.3422,144
12/9/20159.7211.009.6810.9617,019
12/8/201510.0010.089.439.6217,245
12/7/201510.3410.5610.0210.1314,040
12/4/201510.2710.6210.2710.3610,211
12/3/201511.1311.1310.1110.2717,504
12/2/201511.1211.4211.0111.0125,088
12/1/201511.0111.3311.0111.178,541
11/30/201511.4111.5810.8611.0611,530
11/27/201511.7511.7611.5811.601,542
11/25/201511.4511.8411.0611.7324,112
11/24/201511.0211.5510.5011.4217,051
11/23/201511.4611.4611.0011.1219,728
11/20/201511.5611.8911.4011.4618,816
11/19/201511.1711.6710.9011.5612,589
11/18/201511.1111.5411.1111.1133,364
11/17/201510.4911.1910.4911.1215,135
11/16/201510.1010.8310.1010.4823,283
11/13/201510.4210.5310.0610.0918,735
11/12/201510.6010.7310.4210.4213,443
11/11/201510.7010.8710.6410.647,348
11/10/201510.8111.0610.6410.7043,016
11/9/201511.0211.1610.5510.7525,098
11/6/201511.6011.6011.0011.0416,645
11/5/201511.7611.7611.4911.6013,979
11/4/201511.9212.0011.7611.773,211
11/3/201511.7912.2911.7611.9214,436
11/2/201511.8911.8911.6611.816,893
10/30/201512.1012.1011.9511.957,180
10/29/201512.2612.2612.0112.018,543
10/28/201512.0112.2912.0112.147,556
10/27/201512.1412.2612.0112.0110,634
10/26/201512.3912.3912.1012.105,185
10/23/201512.6412.6412.3412.345,588
10/22/201512.4212.8312.4212.692,357
10/21/201512.3812.7112.3612.3611,163
10/20/201512.2112.5112.0712.2810,139
10/19/201511.8612.3511.8612.3113,921
10/16/201512.3712.3712.0512.0714,539
10/15/201512.4812.4812.2612.455,006
10/14/201512.3912.6112.2212.489,269
10/13/201512.7912.7912.0912.4810,423
10/12/201513.3213.4512.9213.0014,739
10/9/201513.4313.5313.1213.316,597
10/8/201513.1413.7113.1213.3016,792
10/7/201512.7113.4712.6413.0614,946
10/6/201512.5812.7012.4512.708,187
10/5/201511.7112.7411.7112.6717,687
10/2/201511.9011.9611.6811.8112,166
10/1/201512.0012.2511.5711.7527,772
9/30/201512.2912.2911.9312.085,105
9/29/201512.1612.3211.9512.0324,559
9/28/201512.1712.2311.9512.185,152
9/25/201512.4112.6311.9312.0610,954
9/24/201512.3712.7012.3112.5014,944
9/23/201512.2712.7312.1512.6415,307
9/22/201512.8113.0512.4012.5126,055
9/21/201512.9513.5812.7813.0317,497
9/18/201512.8013.2112.0512.8630,968
9/17/201512.8013.2112.6313.0021,002
9/16/201512.3713.3011.6812.72107,714
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center