New Zealand markets close in 2 hours 30 minutes

The L.S. Starrett Company (SCX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.34+0.51 (+5.78%)
At close: 04:00PM EDT
9.34 -0.10 (-1.11%)
After hours: 04:00PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20228.819.468.819.349.3417,300
30 Sept 20228.809.028.808.838.836,400
29 Sept 20229.039.158.588.968.9639,200
28 Sept 20228.809.138.808.908.905,300
27 Sept 20228.818.998.758.798.799,900
26 Sept 20228.858.908.708.838.8319,000
23 Sept 20228.728.918.508.758.7519,100
22 Sept 20228.868.868.758.848.8427,600
21 Sept 20228.969.188.728.868.865,200
20 Sept 20229.039.098.758.908.9015,000
19 Sept 20229.259.329.029.269.264,500
16 Sept 20228.819.508.819.509.5063,900
15 Sept 20228.999.058.999.059.055,300
14 Sept 20228.729.258.729.009.0025,800
13 Sept 20229.109.208.718.808.8035,300
12 Sept 20229.059.249.019.189.185,100
09 Sept 20228.939.158.929.019.014,000
08 Sept 20228.869.138.848.968.9617,300
07 Sept 20228.849.118.808.968.9619,800
06 Sept 20228.789.068.698.838.8328,700
02 Sept 20229.349.348.658.658.6522,400
01 Sept 20229.069.458.959.209.2014,600
31 Aug 20229.009.308.648.958.9565,100
30 Aug 20229.909.909.259.309.3022,200
29 Aug 20229.1910.019.1710.0010.0050,100
26 Aug 20228.359.428.359.309.30157,800
25 Aug 20227.597.597.597.597.5914,500
24 Aug 20227.457.607.457.597.596,700
23 Aug 20227.527.577.437.547.541,600
22 Aug 20227.577.577.507.527.521,900
19 Aug 20227.797.847.737.747.744,200
18 Aug 20227.747.977.747.867.862,800
17 Aug 20227.807.937.777.777.7715,400
16 Aug 20227.537.757.517.717.7119,100
15 Aug 20227.217.637.197.537.5312,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...