New Zealand markets open in 9 minutes

The L.S. Starrett Company (SCX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.53+0.35 (+4.87%)
At close: 04:00PM EDT
7.18 -0.35 (-4.65%)
After hours: 04:53PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20227.217.577.217.537.5312,844
12 Aug 20227.427.447.147.187.186,500
11 Aug 20227.217.217.117.127.122,900
10 Aug 20227.027.206.997.077.074,800
09 Aug 20227.167.277.017.017.016,500
08 Aug 20227.397.406.997.127.126,900
05 Aug 20226.937.346.937.257.2526,700
04 Aug 20226.977.086.906.906.908,600
03 Aug 20227.077.076.976.976.971,600
02 Aug 20226.957.026.957.007.001,300
01 Aug 20227.067.116.947.087.088,600
29 Jul 20226.867.106.866.996.995,300
28 Jul 20226.766.966.766.866.864,800
27 Jul 20227.027.027.017.017.01700
26 Jul 20227.067.066.906.926.922,100
25 Jul 20227.007.056.786.926.9210,500
22 Jul 20226.897.096.837.087.0813,700
21 Jul 20227.197.196.977.077.0712,000
20 Jul 20227.157.237.117.127.1210,100
19 Jul 20227.107.157.047.077.075,900
18 Jul 20227.027.166.907.047.0412,900
15 Jul 20226.927.096.826.966.9610,500
14 Jul 20226.936.966.806.966.9614,900
13 Jul 20226.847.096.757.027.0228,500
12 Jul 20226.776.826.656.816.8113,500
11 Jul 20226.936.936.716.716.718,300
08 Jul 20226.826.916.806.826.824,600
07 Jul 20226.816.976.786.976.975,900
06 Jul 20226.907.056.836.836.835,500
05 Jul 20226.947.146.756.766.7616,700
01 Jul 20226.917.126.896.896.896,600
30 Jun 20226.937.056.797.027.0210,500
29 Jun 20227.087.107.037.037.031,300
28 Jun 20227.097.096.837.037.038,300
27 Jun 20227.087.206.957.007.0028,200
24 Jun 20226.947.056.837.057.0516,400
23 Jun 20226.927.156.837.057.056,900
22 Jun 20226.987.116.806.986.9826,100
21 Jun 20227.127.166.877.047.043,200
17 Jun 20226.887.206.807.207.2019,300
16 Jun 20227.187.336.926.956.9519,100
15 Jun 20227.247.537.157.267.2612,300
14 Jun 20227.347.487.157.157.1520,300
13 Jun 20227.707.767.347.347.3410,400
10 Jun 20227.497.677.497.657.658,600
09 Jun 20227.887.887.517.577.5710,800
08 Jun 20227.797.967.757.947.942,300
07 Jun 20227.898.147.817.947.9421,900
06 Jun 20227.978.197.958.038.0317,300
03 Jun 20227.968.067.948.008.002,400
02 Jun 20228.038.207.988.108.1011,400
01 Jun 20227.658.177.608.128.1230,300
31 May 20227.427.747.417.747.7426,200
27 May 20227.257.427.257.317.316,100
26 May 20227.307.527.127.427.4221,100
25 May 20227.277.407.217.327.323,500
24 May 20227.337.367.067.227.2218,200
23 May 20227.257.397.207.217.216,800
20 May 20227.867.867.117.157.1510,100
19 May 20227.537.537.317.377.376,200
18 May 20227.777.777.357.367.3611,500
17 May 20227.407.947.397.907.9022,100
16 May 20227.627.627.297.357.359,200
13 May 20227.727.747.517.647.6410,300
12 May 20227.777.907.597.597.597,000
11 May 20227.527.957.527.657.6525,000
10 May 20227.677.857.607.697.6932,000
09 May 20227.327.507.057.507.5054,200
06 May 20226.476.606.456.496.498,400
05 May 20226.546.726.356.706.704,700
04 May 20226.416.656.266.596.5910,300
03 May 20226.606.786.406.406.4023,300
02 May 20226.876.876.616.636.634,500
29 Apr 20226.606.946.606.716.7118,800
28 Apr 20226.806.806.516.626.6237,300
27 Apr 20226.856.906.756.756.754,500
26 Apr 20227.007.006.866.986.982,000
25 Apr 20226.847.006.846.986.984,000
22 Apr 20227.007.056.866.906.903,000
21 Apr 20227.047.227.017.017.016,100
20 Apr 20227.007.197.007.017.016,100
19 Apr 20227.047.206.877.197.196,100
18 Apr 20227.087.086.836.996.992,900
14 Apr 20227.057.106.987.087.082,800
13 Apr 20226.827.076.786.986.9811,700
12 Apr 20227.027.206.806.936.9328,900
11 Apr 20227.017.267.017.047.0415,600
08 Apr 20227.507.507.217.237.238,000
07 Apr 20227.497.497.377.377.373,900
06 Apr 20227.357.677.357.377.3717,900
05 Apr 20227.527.667.367.467.466,100
04 Apr 20227.547.547.307.477.4711,200
01 Apr 20227.957.957.387.537.5358,700
31 Mar 20227.587.767.557.697.692,900
30 Mar 20227.577.697.557.627.625,900
29 Mar 20227.597.797.567.627.6238,900
28 Mar 20227.847.877.567.567.566,100
25 Mar 20228.088.087.507.887.888,500
24 Mar 20228.238.237.757.857.8512,100
23 Mar 20227.598.257.598.158.1536,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...