$21.75 +0.43 (%) LS Starrett Co - NYSE

Jan. 27, 2015 | 11:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCX historical data

Date Open High Low Close Volume
1/26/201520.8821.4820.7021.3223,721
1/23/201520.1520.7720.0020.6525,845
1/22/201519.9220.2519.5020.0324,420
1/21/201519.4619.8819.3019.7023,167
1/20/201519.1419.6819.1419.2631,125
1/16/201518.9519.2818.9219.1420,868
1/15/201519.5819.6718.8218.9413,747
1/14/201519.3219.6719.0119.2219,791
1/13/201519.9019.9019.2719.6117,791
1/12/201519.5519.9519.0419.9514,522
1/9/201519.4419.7319.1019.2715,909
1/8/201519.6519.6919.2719.4416,345
1/7/201519.9419.9519.0419.1123,397
1/6/201519.0019.9419.0019.5727,080
1/5/201519.9519.9518.7518.9820,932
1/2/201519.9320.2819.5019.9115,992
12/31/201420.2420.2519.5519.9312,130
12/30/201420.1020.5019.7719.9117,004
12/29/201419.9420.3619.4919.9916,789
12/26/201419.2120.0019.1319.7816,431
12/24/201418.9519.2118.5219.0611,648
12/23/201418.7318.9518.5018.9416,254
12/22/201418.1119.6618.0118.8232,085
12/19/201417.7718.0017.6217.9026,745
12/18/201417.8517.8517.6017.6217,844
12/17/201417.4517.4817.3017.3633,168
12/16/201415.6317.9915.6316.9775,995
12/15/201414.4314.8814.4014.5912,048
12/12/201414.3614.6114.3614.401,065
12/11/201414.4114.7014.3314.394,555
12/10/201414.4914.5514.1314.147,112
12/9/201414.4114.7914.4114.673,580
12/8/201414.7214.9914.7014.726,527
12/5/201414.3314.9914.1014.655,683
12/4/201414.4614.5014.3014.501,292
12/3/201414.0214.5014.0214.412,871
12/2/201413.9014.3213.9014.103,158
12/1/201414.3414.3913.6613.8318,986
11/28/201414.2714.4814.2114.484,923
11/26/201414.2214.4914.1114.315,955
11/25/201414.0014.4414.0014.1114,193
11/24/201413.9814.2613.9814.167,242
11/21/201414.0014.2013.8013.9811,519
11/20/201414.0014.1513.9514.0015,218
11/19/201414.1814.5514.0014.224,396
11/18/201414.7214.7514.3314.494,664
11/17/201414.6114.6514.0714.574,733
11/14/201414.9715.1214.5614.728,580
11/13/201415.2415.2414.8114.9711,495
11/12/201415.3015.4815.0015.479,314
11/11/201415.3915.4615.1815.254,086
11/10/201415.0315.4414.9315.266,915
11/7/201414.8715.3014.8015.0311,610
11/6/201414.6514.7914.5114.588,010
11/5/201414.8714.8914.5114.755,557
11/4/201415.0015.0014.6614.9410,430
11/3/201414.6514.9914.4614.9212,099
10/31/201414.8514.9214.5614.784,746
10/30/201414.9914.9913.6814.635,812
10/29/201414.5015.0014.4914.843,472
10/28/201414.4714.6114.1914.558,539
10/27/201414.1514.4914.1014.315,586
10/24/201414.4014.4014.1014.155,903
10/23/201414.1814.4414.1814.343,431
10/22/201414.2414.5114.1014.1011,292
10/21/201414.2014.2614.1014.107,447
10/20/201414.2214.3214.0714.0712,818
10/17/201413.8014.2813.6514.107,235
10/16/201413.4013.7513.1513.655,864
10/15/201413.1913.8013.1113.366,192
10/14/201413.2113.6013.1113.1914,609
10/13/201413.0113.7612.9713.1515,346
10/10/201413.9013.9412.6213.1621,767
10/9/201414.0214.3713.9313.933,516
10/8/201413.9014.3113.8014.0810,845
10/7/201414.1014.6214.0014.0013,116
10/6/201414.2214.6514.0614.3224,587
10/3/201414.0714.3614.0314.2314,323
10/2/201414.3414.3413.9513.977,408
10/1/201414.0714.6913.9314.1215,518
9/30/201415.3515.3613.8413.8431,929
9/29/201415.4215.7015.2715.2717,011
9/26/201415.0915.5914.9115.3112,170
9/25/201414.5815.2114.4615.1013,282
9/24/201414.4714.8014.2314.5315,950
9/23/201414.8814.8814.0514.5723,574
9/22/201415.6715.9514.5314.8428,165
9/19/201415.8116.2015.5916.0812,820
9/18/201415.0316.0815.0315.9920,808
9/17/201415.9016.1914.9515.1957,173
9/16/201416.1416.3915.8616.0013,917
9/15/201416.4416.8315.9016.0710,060
9/12/201415.7916.3215.6416.2112,967
9/11/201415.6115.9015.6115.7315,255
9/10/201416.0916.2515.7415.819,897
9/9/201416.3916.5916.0716.2325,461
9/8/201416.2816.8516.0416.2729,479
9/5/201417.0517.0516.6016.7311,135
9/4/201417.6417.9517.0517.0814,195
9/3/201418.3218.5917.4917.4920,855
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center