The L.S. Starrett Company (SCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 7.09 | 7.09 | 6.83 | 7.03 | 7.03 | 8,316 |
| 27 Jun 2022 | 7.08 | 7.20 | 6.95 | 7.00 | 7.00 | 28,200 |
| 24 Jun 2022 | 6.94 | 7.05 | 6.83 | 7.05 | 7.05 | 16,400 |
| 23 Jun 2022 | 6.92 | 7.15 | 6.83 | 7.05 | 7.05 | 6,900 |
| 22 Jun 2022 | 6.98 | 7.11 | 6.80 | 6.98 | 6.98 | 26,100 |
| 21 Jun 2022 | 7.12 | 7.16 | 6.87 | 7.04 | 7.04 | 3,200 |
| 17 Jun 2022 | 6.88 | 7.20 | 6.80 | 7.20 | 7.20 | 19,300 |
| 16 Jun 2022 | 7.18 | 7.33 | 6.92 | 6.95 | 6.95 | 19,100 |
| 15 Jun 2022 | 7.24 | 7.53 | 7.15 | 7.26 | 7.26 | 12,300 |
| 14 Jun 2022 | 7.34 | 7.48 | 7.15 | 7.15 | 7.15 | 20,300 |
| 13 Jun 2022 | 7.70 | 7.76 | 7.34 | 7.34 | 7.34 | 10,400 |
| 10 Jun 2022 | 7.49 | 7.67 | 7.49 | 7.65 | 7.65 | 8,600 |
| 09 Jun 2022 | 7.88 | 7.88 | 7.51 | 7.57 | 7.57 | 10,800 |
| 08 Jun 2022 | 7.79 | 7.96 | 7.75 | 7.94 | 7.94 | 2,300 |
| 07 Jun 2022 | 7.89 | 8.14 | 7.81 | 7.94 | 7.94 | 21,900 |
| 06 Jun 2022 | 7.97 | 8.19 | 7.95 | 8.03 | 8.03 | 17,300 |
| 03 Jun 2022 | 7.96 | 8.06 | 7.94 | 8.00 | 8.00 | 2,400 |
| 02 Jun 2022 | 8.03 | 8.20 | 7.98 | 8.10 | 8.10 | 11,400 |
| 01 Jun 2022 | 7.65 | 8.17 | 7.60 | 8.12 | 8.12 | 30,300 |
| 31 May 2022 | 7.42 | 7.74 | 7.41 | 7.74 | 7.74 | 26,200 |
| 27 May 2022 | 7.25 | 7.42 | 7.25 | 7.31 | 7.31 | 6,100 |
| 26 May 2022 | 7.30 | 7.52 | 7.12 | 7.42 | 7.42 | 21,100 |
| 25 May 2022 | 7.27 | 7.40 | 7.21 | 7.32 | 7.32 | 3,500 |
| 24 May 2022 | 7.33 | 7.36 | 7.06 | 7.22 | 7.22 | 18,200 |
| 23 May 2022 | 7.25 | 7.39 | 7.20 | 7.21 | 7.21 | 6,800 |
| 20 May 2022 | 7.86 | 7.86 | 7.11 | 7.15 | 7.15 | 10,100 |
| 19 May 2022 | 7.53 | 7.53 | 7.31 | 7.37 | 7.37 | 6,200 |
| 18 May 2022 | 7.77 | 7.77 | 7.35 | 7.36 | 7.36 | 11,500 |
| 17 May 2022 | 7.40 | 7.94 | 7.39 | 7.90 | 7.90 | 22,100 |
| 16 May 2022 | 7.62 | 7.62 | 7.29 | 7.35 | 7.35 | 9,200 |
| 13 May 2022 | 7.72 | 7.74 | 7.51 | 7.64 | 7.64 | 10,300 |
| 12 May 2022 | 7.77 | 7.90 | 7.59 | 7.59 | 7.59 | 7,000 |
| 11 May 2022 | 7.52 | 7.95 | 7.52 | 7.65 | 7.65 | 25,000 |
| 10 May 2022 | 7.67 | 7.85 | 7.60 | 7.69 | 7.69 | 32,000 |
| 09 May 2022 | 7.32 | 7.50 | 7.05 | 7.50 | 7.50 | 54,200 |
| 06 May 2022 | 6.47 | 6.60 | 6.45 | 6.49 | 6.49 | 8,400 |
| 05 May 2022 | 6.54 | 6.72 | 6.35 | 6.70 | 6.70 | 4,700 |
| 04 May 2022 | 6.41 | 6.65 | 6.26 | 6.59 | 6.59 | 10,300 |
| 03 May 2022 | 6.60 | 6.78 | 6.40 | 6.40 | 6.40 | 23,300 |
| 02 May 2022 | 6.87 | 6.87 | 6.61 | 6.63 | 6.63 | 4,500 |
| 29 Apr 2022 | 6.60 | 6.94 | 6.60 | 6.71 | 6.71 | 18,800 |
| 28 Apr 2022 | 6.80 | 6.80 | 6.51 | 6.62 | 6.62 | 37,300 |
| 27 Apr 2022 | 6.85 | 6.90 | 6.75 | 6.75 | 6.75 | 4,500 |
| 26 Apr 2022 | 7.00 | 7.00 | 6.86 | 6.98 | 6.98 | 2,000 |
| 25 Apr 2022 | 6.84 | 7.00 | 6.84 | 6.98 | 6.98 | 4,000 |
| 22 Apr 2022 | 7.00 | 7.05 | 6.86 | 6.90 | 6.90 | 3,000 |
| 21 Apr 2022 | 7.04 | 7.22 | 7.01 | 7.01 | 7.01 | 6,100 |
| 20 Apr 2022 | 7.00 | 7.19 | 7.00 | 7.01 | 7.01 | 6,100 |
| 19 Apr 2022 | 7.04 | 7.20 | 6.87 | 7.19 | 7.19 | 6,100 |
| 18 Apr 2022 | 7.08 | 7.08 | 6.83 | 6.99 | 6.99 | 2,900 |
| 14 Apr 2022 | 7.05 | 7.10 | 6.98 | 7.08 | 7.08 | 2,800 |
| 13 Apr 2022 | 6.82 | 7.07 | 6.78 | 6.98 | 6.98 | 11,700 |
| 12 Apr 2022 | 7.02 | 7.20 | 6.80 | 6.93 | 6.93 | 28,900 |
| 11 Apr 2022 | 7.01 | 7.26 | 7.01 | 7.04 | 7.04 | 15,600 |
| 08 Apr 2022 | 7.50 | 7.50 | 7.21 | 7.23 | 7.23 | 8,000 |
| 07 Apr 2022 | 7.49 | 7.49 | 7.37 | 7.37 | 7.37 | 3,900 |
| 06 Apr 2022 | 7.35 | 7.67 | 7.35 | 7.37 | 7.37 | 17,900 |
| 05 Apr 2022 | 7.52 | 7.66 | 7.36 | 7.46 | 7.46 | 6,100 |
| 04 Apr 2022 | 7.54 | 7.54 | 7.30 | 7.47 | 7.47 | 11,200 |
| 01 Apr 2022 | 7.95 | 7.95 | 7.38 | 7.53 | 7.53 | 58,700 |
| 31 Mar 2022 | 7.58 | 7.76 | 7.55 | 7.69 | 7.69 | 2,900 |
| 30 Mar 2022 | 7.57 | 7.69 | 7.55 | 7.62 | 7.62 | 5,900 |
| 29 Mar 2022 | 7.59 | 7.79 | 7.56 | 7.62 | 7.62 | 38,900 |
| 28 Mar 2022 | 7.84 | 7.87 | 7.56 | 7.56 | 7.56 | 6,100 |
| 25 Mar 2022 | 8.08 | 8.08 | 7.50 | 7.88 | 7.88 | 8,500 |
| 24 Mar 2022 | 8.23 | 8.23 | 7.75 | 7.85 | 7.85 | 12,100 |
| 23 Mar 2022 | 7.59 | 8.25 | 7.59 | 8.15 | 8.15 | 36,300 |
| 22 Mar 2022 | 7.40 | 7.75 | 7.38 | 7.70 | 7.70 | 50,000 |
| 21 Mar 2022 | 7.32 | 7.40 | 7.25 | 7.40 | 7.40 | 28,100 |
| 18 Mar 2022 | 7.15 | 7.50 | 7.11 | 7.25 | 7.25 | 11,300 |
| 17 Mar 2022 | 7.12 | 7.20 | 6.90 | 7.13 | 7.13 | 38,200 |
| 16 Mar 2022 | 7.23 | 7.23 | 7.05 | 7.08 | 7.08 | 8,300 |
| 15 Mar 2022 | 7.07 | 7.30 | 7.05 | 7.12 | 7.12 | 16,700 |
| 14 Mar 2022 | 7.21 | 7.27 | 7.06 | 7.17 | 7.17 | 4,600 |
| 11 Mar 2022 | 7.21 | 7.29 | 7.15 | 7.15 | 7.15 | 4,400 |
| 10 Mar 2022 | 7.30 | 7.30 | 7.16 | 7.24 | 7.24 | 1,900 |
| 09 Mar 2022 | 7.12 | 7.32 | 7.12 | 7.26 | 7.26 | 14,300 |
| 08 Mar 2022 | 7.16 | 7.19 | 6.95 | 7.12 | 7.12 | 14,200 |
| 07 Mar 2022 | 7.20 | 7.34 | 7.10 | 7.15 | 7.15 | 22,600 |
| 04 Mar 2022 | 7.25 | 7.32 | 7.20 | 7.25 | 7.25 | 31,200 |
| 03 Mar 2022 | 7.30 | 7.31 | 7.17 | 7.27 | 7.27 | 25,700 |
| 02 Mar 2022 | 7.20 | 7.28 | 7.09 | 7.21 | 7.21 | 9,500 |
| 01 Mar 2022 | 7.29 | 7.30 | 7.12 | 7.19 | 7.19 | 17,100 |
| 28 Feb 2022 | 7.17 | 7.30 | 7.11 | 7.29 | 7.29 | 19,100 |
| 25 Feb 2022 | 7.20 | 7.36 | 7.12 | 7.17 | 7.17 | 9,200 |
| 24 Feb 2022 | 7.05 | 7.19 | 6.89 | 7.11 | 7.11 | 26,400 |
| 23 Feb 2022 | 7.33 | 7.46 | 7.10 | 7.17 | 7.17 | 10,000 |
| 22 Feb 2022 | 7.18 | 7.32 | 7.05 | 7.29 | 7.29 | 20,900 |
| 18 Feb 2022 | 7.12 | 7.29 | 7.12 | 7.23 | 7.23 | 7,300 |
| 17 Feb 2022 | 7.30 | 7.56 | 7.12 | 7.13 | 7.13 | 24,300 |
| 16 Feb 2022 | 7.48 | 7.48 | 7.36 | 7.36 | 7.36 | 14,200 |
| 15 Feb 2022 | 7.37 | 7.55 | 7.32 | 7.48 | 7.48 | 43,300 |
| 14 Feb 2022 | 7.50 | 7.60 | 7.27 | 7.27 | 7.27 | 58,000 |
| 11 Feb 2022 | 7.79 | 7.85 | 7.51 | 7.59 | 7.59 | 28,400 |
| 10 Feb 2022 | 7.93 | 8.10 | 7.67 | 7.75 | 7.75 | 36,200 |
| 09 Feb 2022 | 8.43 | 8.70 | 7.90 | 7.95 | 7.95 | 80,200 |
| 08 Feb 2022 | 8.21 | 8.59 | 8.21 | 8.40 | 8.40 | 30,200 |
| 07 Feb 2022 | 8.77 | 8.99 | 8.06 | 8.34 | 8.34 | 118,900 |
| 04 Feb 2022 | 8.76 | 8.96 | 8.66 | 8.81 | 8.81 | 12,200 |
| 03 Feb 2022 | 9.10 | 9.18 | 8.75 | 8.89 | 8.89 | 12,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
