$10.45 0.00 (%) LS Starrett Co - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCX historical data

Date Open High Low Close Volume
5/4/201610.9110.9210.4210.459,549
5/3/201610.9510.9710.8110.838,852
5/2/201610.8411.4110.8410.9737,956
4/29/201610.8411.0010.8110.825,776
4/28/201610.8411.3810.8410.8423,942
4/27/201610.5210.9910.4010.8734,531
4/26/201610.3610.6210.3610.5614,216
4/25/201610.0310.4410.0310.3811,173
4/22/20169.9710.009.7710.006,626
4/21/20169.969.989.929.9714,051
4/20/20169.819.939.789.8813,816
4/19/20169.929.969.859.909,381
4/18/20169.909.929.769.789,775
4/15/201610.1310.139.819.817,034
4/14/20169.989.989.849.856,220
4/13/20169.9110.049.859.856,840
4/12/20169.829.989.829.897,049
4/11/20169.8710.059.879.915,427
4/8/20169.9210.109.609.769,854
4/7/201610.2210.229.919.925,391
4/6/201610.0810.1510.0110.054,752
4/5/201610.1110.3010.0510.0710,655
4/4/201610.1610.3210.1210.127,968
4/1/201610.3610.4910.2010.202,882
3/31/201610.5710.5810.3510.3514,460
3/30/201610.6010.6010.4110.508,262
3/29/201610.5210.6110.4810.504,398
3/28/201610.5810.6610.3710.5618,126
3/24/201610.7410.7410.4810.586,359
3/23/201610.5710.8010.2910.7428,359
3/22/201610.4410.6310.4410.5512,372
3/21/201610.6210.8010.4410.566,834
3/18/201610.5710.8010.4610.7417,664
3/17/201610.3210.7910.1010.4126,908
3/16/201610.0610.189.8110.126,092
3/15/201610.0310.039.619.9013,183
3/14/201610.3210.3210.0810.208,179
3/11/201610.4610.6710.4610.4617,440
3/10/201610.5310.5910.2510.467,360
3/9/201610.6310.6310.2010.388,876
3/8/201610.7010.7310.6010.614,443
3/7/201610.5710.8410.5710.6714,053
3/4/201610.4510.8410.4510.5910,163
3/3/20169.6510.459.6110.4125,380
3/2/20169.539.549.369.5313,011
3/1/20169.439.689.429.424,114
2/29/20169.529.609.439.433,478
2/26/20169.249.439.249.431,641
2/25/20169.209.259.129.148,493
2/24/20169.129.269.129.213,247
2/23/20169.319.319.009.1911,738
2/22/20169.559.639.319.359,854
2/19/20169.599.599.379.454,890
2/18/20169.439.509.309.507,832
2/17/20169.369.419.259.278,061
2/16/20169.259.479.209.4310,093
2/12/20168.999.308.979.174,759
2/11/20168.969.378.669.1522,235
2/10/20169.229.228.989.054,113
2/9/20169.269.268.958.954,180
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center