SCX

LS Starrett Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
LS Starrett Company SCX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.48% 10.40 16:00:02
Open Price Low Price High Price Close Price Prev Close
10.49 10.22 10.575 10.40 10.45
more quote information »

SCX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.2511.3410.2210.7432,834-0.85-7.56%
1 Month12.6013.9010.2211.7128,944-2.20-17.46%
3 Months7.9013.907.1210.8245,2052.5031.65%
6 Months6.1013.906.019.8934,3174.3070.49%
1 Year2.8613.902.538.1127,4167.54263.64%
3 Years5.6013.902.516.3521,3684.8085.71%
5 Years9.8013.902.516.8417,2700.606.12%

SCX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 10.45 -0.24 -2.25% 10.79 10.79 10.41 12,799
Oct 21 2021 10.69 -0.31 -2.82% 10.83 11.2525 10.55 28,565
Oct 20 2021 11.00 0.15 1.38% 10.90 11.045 10.77 17,466
Oct 19 2021 10.85 0.15 1.4% 10.70 11.05 10.6535 32,761
Oct 18 2021 10.70 -0.55 -4.89% 11.25 11.34 10.51 72,579
Oct 15 2021 11.25 -0.21 -1.83% 11.54 11.59 11.2476 25,857
Oct 14 2021 11.46 0.11 0.97% 11.47 11.55 11.35 7,922
Oct 13 2021 11.35 0.10 0.89% 11.46 11.547 11.26 9,297
Oct 12 2021 11.25 -0.28 -2.43% 11.44 11.92 11.25 14,132
Oct 11 2021 11.53 -0.51 -4.24% 12.04 12.05 11.345 26,803
Oct 08 2021 12.04 0.70 6.17% 11.49 12.13 11.3997 14,303
Oct 07 2021 11.34 -0.24 -2.07% 11.62 12.04 11.30 16,191
Oct 06 2021 11.58 0.04 0.35% 11.36 11.83 11.36 11,939
Oct 05 2021 11.54 0.09 0.79% 11.43 11.8899 11.43 19,637
Oct 04 2021 11.45 -0.66 -5.45% 12.00 12.52 11.25 70,576
Oct 01 2021 12.11 -0.38 -3.04% 12.52 12.65 12.11 17,849
Sep 30 2021 12.49 -0.08 -0.64% 12.44 12.60 12.1901 36,814
Sep 29 2021 12.57 0.26 2.11% 12.49 13.00 12.3401 21,786
Sep 28 2021 12.31 -1.01 -7.58% 13.47 13.47 11.81 38,983
Sep 27 2021 13.32 0.76 6.05% 12.60 13.90 12.60 82,619
See More Historical Prices ยป
Your Recent History
NYSE
SCX
LS Starret..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 23:06:26