$16.59 -0.34 (%) LS Starrett Co - NYSE

Jul. 30, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCX historical data

Date Open High Low Close Volume
7/29/201516.5717.3216.3016.9368,820
7/28/201517.0017.0016.4316.4313,882
7/27/201516.4617.1116.4616.6227,855
7/24/201517.5717.8016.2716.4819,168
7/23/201517.6117.8817.2617.2915,602
7/22/201517.6817.6817.1017.308,929
7/21/201516.9218.4616.9217.5232,699
7/20/201517.8819.2817.0717.2638,393
7/17/201516.7817.5316.2517.5314,699
7/16/201516.0017.0415.9016.6127,225
7/15/201515.7715.9615.3615.8311,006
7/14/201515.5915.8315.2915.8210,767
7/13/201515.3715.9215.2615.849,422
7/10/201515.9215.9915.1215.1214,949
7/9/201515.1815.7515.1415.7011,197
7/8/201515.3615.5014.8114.878,208
7/7/201515.8515.8515.2015.357,896
7/6/201515.5315.8415.2415.8414,936
7/2/201515.4315.9815.4115.807,925
7/1/201515.2215.5015.2215.376,458
6/30/201515.0015.1014.7015.0015,981
6/29/201515.0615.3414.4014.7550,983
6/26/201515.2815.8515.1115.1532,374
6/25/201516.0516.0515.2815.286,741
6/24/201516.1016.4016.0016.065,952
6/23/201515.7016.4915.2516.0357,165
6/22/201516.3316.4015.0915.4617,811
6/19/201516.1916.4816.0316.489,728
6/18/201516.4316.7016.1916.1918,857
6/17/201516.2516.5016.2016.284,684
6/16/201517.0017.0016.2516.2528,827
6/15/201516.4717.1716.3016.8917,120
6/12/201516.4616.7016.2616.387,077
6/11/201516.7917.0016.4616.637,968
6/10/201516.4516.7116.4516.607,840
6/9/201516.4016.6416.2916.498,373
6/8/201516.5216.6316.3216.456,490
6/5/201516.3316.6716.3316.6410,115
6/4/201516.8717.0716.5216.699,534
6/3/201516.6717.2116.5317.135,979
6/2/201516.8116.9416.5016.6113,770
6/1/201517.7617.7616.9017.0524,764
5/29/201518.0118.8017.8118.118,960
5/28/201517.9318.7517.8818.1516,668
5/27/201517.4418.2517.4418.019,390
5/26/201517.6817.8416.8017.4534,901
5/22/201517.5417.9917.3117.6812,604
5/21/201517.6618.1617.3817.918,172
5/20/201519.4219.8517.5617.8932,163
5/19/201519.4119.8018.8119.5428,406
5/18/201518.7219.3418.5219.279,439
5/15/201518.5519.0518.5018.8010,057
5/14/201518.7819.0418.5418.597,617
5/13/201518.4718.8118.4118.696,289
5/12/201518.3818.7618.3218.627,046
5/11/201518.4618.7718.3218.375,515
5/8/201518.4518.8118.2718.485,826
5/7/201518.5518.6118.2518.425,795
5/6/201518.5218.6918.3018.475,542
5/5/201518.7819.1718.4718.707,825
5/4/201518.5519.2718.3819.0514,365
5/1/201519.1319.2218.4118.6514,261
4/30/201518.4619.1218.4618.9010,686
4/29/201518.2718.4818.2618.337,191
4/28/201519.1419.3018.2018.4919,151
4/27/201519.8019.8819.1719.2612,308
4/24/201519.7819.9719.6119.6511,666
4/23/201519.4519.8819.4519.707,534
4/22/201519.4419.8719.4419.646,886
4/21/201519.7519.9419.3519.469,852
4/20/201519.6019.9919.3219.5012,832
4/17/201520.0220.0219.5019.669,550
4/16/201519.7120.0219.5320.008,036
4/15/201519.1319.9919.1019.5515,455
4/14/201519.6119.6719.1519.2217,521
4/13/201519.0519.7118.5219.5713,683
4/10/201519.0119.7319.0019.348,258
4/9/201519.5719.7318.7918.9610,318
4/8/201519.5019.8019.3019.466,327
4/7/201519.4719.8519.4719.545,413
4/6/201520.2620.2619.0619.4916,053
4/2/201520.3120.7519.8620.1215,628
4/1/201519.0620.4018.7120.3024,858
3/31/201518.7519.0818.6819.0010,569
3/30/201519.6719.9018.6718.8818,766
3/27/201519.6119.7919.3119.7210,056
3/26/201519.4920.0219.4519.505,188
3/25/201519.5619.9319.1719.469,515
3/24/201519.4820.0719.4519.8111,387
3/23/201519.3520.2719.1519.6519,205
3/20/201519.5019.8119.1519.1525,994
3/19/201519.6820.2619.5019.6212,343
3/18/201520.6820.6819.9019.9010,216
3/17/201520.3520.7520.2620.578,769
3/16/201520.2020.6020.0320.369,505
3/13/201520.1920.3619.9520.2017,063
3/12/201520.3320.5020.0020.4324,456
3/11/201520.2520.6220.1720.178,141
3/10/201520.7920.8020.2220.4510,339
3/9/201521.3021.7021.0121.0412,653
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!