$9.93 -0.06 (%) LS Starrett Co - New York Stock Exchange, Inc.

Sep. 30, 2016 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCX historical data

Date Open High Low Close Volume
9/29/201610.1510.159.959.993,273
9/28/20169.9610.079.6810.068,428
9/27/20169.9510.119.919.988,835
9/26/201610.0010.1410.0010.0212,303
9/23/201610.0610.1010.0610.062,478
9/22/20169.9710.159.9310.066,748
9/21/20169.849.979.639.897,493
9/20/20169.809.969.689.9610,906
9/19/20169.809.809.289.7514,792
9/16/20169.759.939.709.805,349
9/15/201610.0710.089.779.7816,534
9/14/201610.1010.2910.0010.0112,441
9/13/201610.5710.5710.0510.067,791
9/12/201610.7010.7810.5010.5110,973
9/9/201610.8910.8910.7210.722,240
9/8/201610.7611.0110.7610.915,147
9/7/201610.9311.4010.8010.8613,822
9/6/201610.8111.0010.8110.868,199
9/2/201611.1711.2410.7110.8610,521
9/1/201611.0611.2211.0511.156,425
8/31/201611.1011.1911.0911.194,415
8/30/201611.2811.3511.2011.201,974
8/29/201611.1311.3311.0511.148,651
8/26/201611.1211.2211.1211.152,162
8/25/201611.4511.5911.0611.1217,057
8/24/201611.3611.5511.1811.3917,980
8/23/201611.7511.7511.4511.451,336
8/22/201612.1112.1111.7711.798,617
8/19/201612.0712.2511.9512.013,444
8/18/201611.8012.2311.7712.1319,939
8/17/201611.2311.7411.2311.743,210
8/16/201610.7211.2110.7211.2112,010
8/15/201610.5610.9610.4910.8615,791
8/12/201610.9311.0910.4910.609,387
8/11/201611.1211.1210.8010.8512,832
8/10/201611.1911.2410.9011.017,209
8/9/201611.0211.2211.0211.053,248
8/8/201611.4111.5611.0611.079,345
8/5/201611.7311.7311.4111.413,895
8/4/201612.0612.0611.7011.703,945
8/3/201611.9912.0011.9111.912,938
8/2/201612.0212.0211.9812.005,257
8/1/201612.0412.0512.0112.0212,534
7/29/201612.1612.3512.0112.0110,599
7/28/201612.0712.1512.0212.041,717
7/27/201612.2512.2512.0012.127,465
7/26/201612.5412.5412.1612.166,888
7/25/201612.3412.5112.2712.2910,151
7/22/201612.4312.4612.3212.46940
7/21/201612.4212.4212.2912.326,284
7/20/201612.3912.5512.2712.284,769
7/19/201612.7412.7412.2912.307,126
7/18/201612.5712.7812.5712.745,319
7/15/201612.5212.6712.5212.641,460
7/14/201612.6312.7912.6312.686,495
7/13/201612.4912.7312.3912.6115,923
7/12/201612.4012.6112.3612.548,868
7/11/201612.3712.5912.2812.2914,832
7/8/201612.4712.4712.2912.374,608
7/7/201612.2712.4412.2712.345,667
7/6/201612.3512.6912.2812.456,726
7/5/201612.4612.7212.3812.419,311
7/1/201611.9112.4611.9112.4610,594
6/30/201611.7712.0211.3311.9114,027
6/29/201612.1112.2011.7511.7616,856
6/28/201612.1612.1912.0012.013,263
6/27/201612.4312.4311.9012.0012,392
6/24/201612.3112.5212.0812.3712,027
6/23/201612.4712.8712.4712.6711,756
6/22/201612.4012.6112.2312.3527,043
6/21/201612.5712.5712.4512.466,969
6/20/201612.7912.7912.5112.573,901
6/17/201612.5612.8912.5512.7411,866
6/16/201612.5212.7212.5012.575,642
6/15/201612.8612.8612.5212.652,519
6/14/201612.6212.8412.5112.586,444
6/13/201612.7212.7612.5612.725,049
6/10/201612.6112.8912.6112.8713,740
6/9/201612.7112.8912.6812.803,657
6/8/201612.8612.8912.5612.8413,543
6/7/201612.8112.8412.5512.6812,093
6/6/201612.6712.8512.6712.768,892
6/3/201612.4912.7712.2112.6415,546
6/2/201612.3212.5012.0912.446,337
6/1/201612.1612.5512.0112.3012,111
5/31/201612.5512.5511.8812.1532,061
5/27/201611.3612.6511.3012.6529,519
5/26/201611.2211.3511.0611.353,130
5/25/201611.0411.0410.9211.042,982
5/24/201610.9411.1010.9110.925,271
5/23/201610.9010.9210.6610.8612,286
5/20/201610.5610.8810.5610.826,957
5/19/201610.3210.5510.3210.454,450
5/18/201610.4810.4810.1410.325,485
5/17/201610.5210.7110.1810.4218,807
5/16/201610.3010.5310.2610.3713,581
5/13/201610.2710.5310.2410.2712,471
5/12/201610.5410.5410.2610.2813,487
5/11/201610.7210.7210.5010.504,862
5/10/201610.6510.7510.5110.666,275
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center