The L.S. Starrett Company (SCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 16.00 | 16.02 | 16.00 | 16.01 | 16.01 | 25,107 |
| Apr 17, 2024 | 16.03 | 16.04 | 16.00 | 16.00 | 16.00 | 32,900 |
| Apr 16, 2024 | 16.01 | 16.02 | 15.96 | 16.02 | 16.02 | 32,100 |
| Apr 15, 2024 | 16.00 | 16.03 | 16.00 | 16.03 | 16.03 | 66,500 |
| Apr 12, 2024 | 15.97 | 16.01 | 15.97 | 16.01 | 16.01 | 40,600 |
| Apr 11, 2024 | 15.96 | 15.97 | 15.93 | 15.93 | 15.93 | 49,500 |
| Apr 10, 2024 | 15.93 | 15.96 | 15.93 | 15.93 | 15.93 | 52,700 |
| Apr 09, 2024 | 15.90 | 15.96 | 15.90 | 15.95 | 15.95 | 65,400 |
| Apr 08, 2024 | 15.90 | 15.91 | 15.87 | 15.91 | 15.91 | 43,100 |
| Apr 05, 2024 | 15.87 | 15.93 | 15.87 | 15.93 | 15.93 | 23,400 |
| Apr 04, 2024 | 15.92 | 15.93 | 15.89 | 15.91 | 15.91 | 40,900 |
| Apr 03, 2024 | 15.82 | 15.92 | 15.80 | 15.87 | 15.87 | 70,500 |
| Apr 02, 2024 | 15.89 | 15.89 | 15.80 | 15.83 | 15.83 | 42,000 |
| Apr 01, 2024 | 15.89 | 15.92 | 15.85 | 15.88 | 15.88 | 46,600 |
| Mar 28, 2024 | 15.93 | 15.93 | 15.89 | 15.89 | 15.89 | 92,600 |
| Mar 27, 2024 | 15.95 | 15.95 | 15.89 | 15.90 | 15.90 | 20,000 |
| Mar 26, 2024 | 15.86 | 16.00 | 15.86 | 15.89 | 15.89 | 66,600 |
| Mar 25, 2024 | 15.84 | 15.95 | 15.84 | 15.86 | 15.86 | 49,000 |
| Mar 22, 2024 | 15.85 | 15.90 | 15.83 | 15.83 | 15.83 | 38,300 |
| Mar 21, 2024 | 15.85 | 15.86 | 15.84 | 15.86 | 15.86 | 34,100 |
| Mar 20, 2024 | 15.82 | 15.89 | 15.82 | 15.85 | 15.85 | 51,500 |
| Mar 19, 2024 | 15.80 | 15.88 | 15.80 | 15.85 | 15.85 | 92,700 |
| Mar 18, 2024 | 15.76 | 15.82 | 15.76 | 15.80 | 15.80 | 53,200 |
| Mar 15, 2024 | 15.78 | 15.78 | 15.76 | 15.76 | 15.76 | 91,300 |
| Mar 14, 2024 | 15.82 | 15.90 | 15.77 | 15.78 | 15.78 | 110,200 |
| Mar 13, 2024 | 15.75 | 15.79 | 15.75 | 15.79 | 15.79 | 132,600 |
| Mar 12, 2024 | 15.76 | 15.77 | 15.74 | 15.74 | 15.74 | 199,800 |
| Mar 11, 2024 | 15.78 | 15.82 | 15.73 | 15.76 | 15.76 | 1,473,500 |
| Mar 08, 2024 | 10.08 | 10.20 | 9.71 | 9.92 | 9.92 | 17,700 |
| Mar 07, 2024 | 9.85 | 10.10 | 9.50 | 10.08 | 10.08 | 75,500 |
| Mar 06, 2024 | 9.88 | 10.20 | 9.88 | 9.95 | 9.95 | 11,100 |
| Mar 05, 2024 | 9.90 | 9.93 | 9.73 | 9.93 | 9.93 | 12,600 |
| Mar 04, 2024 | 10.00 | 10.21 | 9.91 | 9.97 | 9.97 | 13,200 |
| Mar 01, 2024 | 10.07 | 10.20 | 9.92 | 10.01 | 10.01 | 26,900 |
| Feb 29, 2024 | 10.10 | 10.22 | 9.95 | 10.14 | 10.14 | 13,700 |
| Feb 28, 2024 | 10.04 | 10.54 | 9.95 | 10.01 | 10.01 | 12,100 |
| Feb 27, 2024 | 9.84 | 10.24 | 9.78 | 10.15 | 10.15 | 32,500 |
| Feb 26, 2024 | 9.75 | 10.10 | 9.60 | 9.90 | 9.90 | 42,100 |
| Feb 23, 2024 | 9.91 | 10.04 | 9.50 | 9.85 | 9.85 | 36,300 |
| Feb 22, 2024 | 10.04 | 10.10 | 9.40 | 9.96 | 9.96 | 35,500 |
| Feb 21, 2024 | 10.75 | 10.94 | 9.99 | 10.20 | 10.20 | 87,300 |
| Feb 20, 2024 | 12.15 | 12.15 | 10.80 | 10.80 | 10.80 | 85,500 |
| Feb 16, 2024 | 13.30 | 13.54 | 13.05 | 13.30 | 13.30 | 19,700 |
| Feb 15, 2024 | 13.38 | 13.72 | 13.31 | 13.42 | 13.42 | 7,100 |
| Feb 14, 2024 | 13.59 | 13.72 | 13.30 | 13.72 | 13.72 | 9,700 |
| Feb 13, 2024 | 13.55 | 13.69 | 13.19 | 13.36 | 13.36 | 10,300 |
| Feb 12, 2024 | 13.71 | 13.72 | 13.53 | 13.53 | 13.53 | 10,100 |
| Feb 09, 2024 | 13.20 | 13.77 | 13.20 | 13.53 | 13.53 | 9,600 |
| Feb 08, 2024 | 13.36 | 13.48 | 13.19 | 13.35 | 13.35 | 14,400 |
| Feb 07, 2024 | 13.60 | 13.60 | 13.22 | 13.34 | 13.34 | 7,600 |
| Feb 06, 2024 | 13.67 | 13.94 | 13.41 | 13.54 | 13.54 | 7,300 |
| Feb 05, 2024 | 13.90 | 14.00 | 13.37 | 13.51 | 13.51 | 19,300 |
| Feb 02, 2024 | 13.88 | 14.00 | 13.80 | 13.90 | 13.90 | 12,400 |
| Feb 01, 2024 | 13.30 | 13.99 | 13.20 | 13.89 | 13.89 | 32,700 |
| Jan 31, 2024 | 13.30 | 13.80 | 13.08 | 13.40 | 13.40 | 19,800 |
| Jan 30, 2024 | 13.84 | 14.00 | 13.07 | 13.19 | 13.19 | 39,200 |
| Jan 29, 2024 | 13.50 | 13.78 | 13.25 | 13.72 | 13.72 | 46,400 |
| Jan 26, 2024 | 13.22 | 13.71 | 13.22 | 13.50 | 13.50 | 30,400 |
| Jan 25, 2024 | 12.81 | 13.22 | 12.79 | 13.13 | 13.13 | 25,200 |
| Jan 24, 2024 | 12.69 | 12.81 | 12.55 | 12.62 | 12.62 | 15,500 |
| Jan 23, 2024 | 12.84 | 12.87 | 12.50 | 12.50 | 12.50 | 29,200 |
| Jan 22, 2024 | 12.22 | 12.88 | 12.13 | 12.62 | 12.62 | 25,000 |
| Jan 19, 2024 | 12.04 | 12.18 | 11.96 | 12.13 | 12.13 | 14,100 |
| Jan 18, 2024 | 12.19 | 12.22 | 12.04 | 12.09 | 12.09 | 16,700 |
| Jan 17, 2024 | 12.40 | 12.40 | 12.02 | 12.02 | 12.02 | 12,700 |
| Jan 16, 2024 | 12.38 | 12.51 | 12.29 | 12.44 | 12.44 | 12,900 |
| Jan 12, 2024 | 12.38 | 12.50 | 12.25 | 12.48 | 12.48 | 17,700 |
| Jan 11, 2024 | 12.31 | 12.60 | 12.22 | 12.32 | 12.32 | 18,300 |
| Jan 10, 2024 | 12.40 | 12.54 | 12.26 | 12.36 | 12.36 | 28,300 |
| Jan 09, 2024 | 12.47 | 12.53 | 11.97 | 12.27 | 12.27 | 14,400 |
| Jan 08, 2024 | 12.31 | 12.51 | 12.23 | 12.47 | 12.47 | 21,600 |
| Jan 05, 2024 | 11.98 | 12.25 | 11.78 | 12.14 | 12.14 | 22,600 |
| Jan 04, 2024 | 11.31 | 11.97 | 11.14 | 11.83 | 11.83 | 20,700 |
| Jan 03, 2024 | 12.46 | 12.56 | 11.25 | 11.40 | 11.40 | 33,100 |
| Jan 02, 2024 | 12.23 | 12.68 | 12.23 | 12.46 | 12.46 | 35,800 |
| Dec 29, 2023 | 12.12 | 12.28 | 12.00 | 12.10 | 12.10 | 16,000 |
| Dec 28, 2023 | 12.49 | 12.49 | 12.15 | 12.18 | 12.18 | 24,900 |
| Dec 27, 2023 | 12.07 | 12.72 | 12.07 | 12.36 | 12.36 | 22,000 |
| Dec 26, 2023 | 12.08 | 12.09 | 11.87 | 12.07 | 12.07 | 15,900 |
| Dec 22, 2023 | 11.87 | 12.15 | 11.77 | 11.83 | 11.83 | 26,400 |
| Dec 21, 2023 | 11.80 | 11.89 | 11.18 | 11.74 | 11.74 | 34,400 |
| Dec 20, 2023 | 11.75 | 11.95 | 11.51 | 11.64 | 11.64 | 32,700 |
| Dec 19, 2023 | 11.97 | 12.13 | 11.71 | 11.75 | 11.75 | 41,800 |
| Dec 18, 2023 | 11.50 | 12.00 | 11.27 | 11.83 | 11.83 | 72,500 |
| Dec 15, 2023 | 10.59 | 11.42 | 10.48 | 11.41 | 11.41 | 92,000 |
| Dec 14, 2023 | 9.79 | 10.09 | 9.77 | 9.88 | 9.88 | 10,800 |
| Dec 13, 2023 | 9.86 | 10.12 | 9.76 | 9.76 | 9.76 | 19,800 |
| Dec 12, 2023 | 9.92 | 10.02 | 9.86 | 9.87 | 9.87 | 23,500 |
| Dec 11, 2023 | 9.98 | 9.98 | 9.78 | 9.91 | 9.91 | 14,300 |
| Dec 08, 2023 | 9.86 | 10.06 | 9.80 | 9.98 | 9.98 | 11,600 |
| Dec 07, 2023 | 9.88 | 10.14 | 9.70 | 9.79 | 9.79 | 27,300 |
| Dec 06, 2023 | 9.20 | 9.87 | 9.20 | 9.87 | 9.87 | 15,500 |
| Dec 05, 2023 | 9.33 | 9.38 | 9.03 | 9.22 | 9.22 | 10,000 |
| Dec 04, 2023 | 9.07 | 9.24 | 8.83 | 9.02 | 9.02 | 21,000 |
| Dec 01, 2023 | 8.95 | 9.18 | 8.95 | 9.18 | 9.18 | 16,100 |
| Nov 30, 2023 | 9.17 | 9.30 | 8.55 | 9.01 | 9.01 | 11,300 |
| Nov 29, 2023 | 9.10 | 9.30 | 9.10 | 9.14 | 9.14 | 11,400 |
| Nov 28, 2023 | 9.27 | 9.34 | 9.13 | 9.27 | 9.27 | 8,400 |
| Nov 27, 2023 | 9.24 | 9.34 | 8.83 | 9.05 | 9.05 | 51,300 |
| Nov 24, 2023 | 9.24 | 9.50 | 9.15 | 9.16 | 9.16 | 7,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.