$10.25 -0.15 (%) LS Starrett Co - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201610.2010.5510.1310.2518,449
12/1/20169.8010.409.8010.407,721
11/30/20169.3510.059.259.90105,731
11/29/201610.1010.458.959.1588,226
11/28/201610.6510.6610.2510.258,213
11/25/201610.9110.9110.9110.91287
11/23/201610.3010.5010.1010.403,913
11/22/20169.9010.419.9010.4120,786
11/21/20169.709.909.459.7511,263
11/18/20169.909.909.559.5513,564
11/17/201610.5010.509.859.9513,544
11/16/201611.3511.5010.3510.739,175
11/15/201611.1011.4511.0211.2014,259
11/14/20169.7011.209.7011.1032,383
11/11/20168.859.848.829.7111,397
11/10/20169.009.108.778.8019,518
11/9/20168.859.008.858.904,699
11/8/20169.109.108.908.957,196
11/7/20169.439.439.209.255,697
11/4/20169.209.459.209.354,507
11/3/20169.059.098.959.053,430
11/2/20169.209.259.059.052,480
11/1/20169.299.309.109.104,536
10/31/20169.159.309.159.208,121
10/28/20169.659.659.259.254,022
10/27/20169.459.659.439.553,692
10/26/20169.509.509.259.406,229
10/25/20169.809.859.559.558,158
10/24/20169.909.959.809.802,111
10/21/20169.809.959.809.851,025
10/20/20169.7510.059.7510.053,923
10/19/20169.659.789.609.692,611
10/18/20169.809.859.709.703,527
10/17/20169.9510.009.709.706,620
10/14/20169.9310.109.9310.053,588
10/13/20169.8010.009.759.902,570
10/12/20169.709.859.559.656,170
10/11/20169.759.859.559.607,779
10/10/20169.759.759.629.6513,082
10/7/20169.889.919.809.882,333
10/6/20169.9610.089.889.8815,113
10/5/20169.9010.069.909.955,002
10/4/201610.0110.169.839.833,189
10/3/20169.9510.099.939.9910,135
9/30/20169.999.999.809.825,690
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center