SCX

LS Starrett Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.32 -3.89% 7.90 18:00:07
Open Price Low Price High Price Close Price Prev Close
8.24 8.0501 8.4469 7.90 8.22
more quote information »

SCX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.768.776.697.6329,413-0.86-9.82%
1 Month9.909.926.698.4015,913-2.00-20.2%
3 Months6.369.926.058.5127,3801.5424.21%
6 Months4.859.924.20977.5522,8883.0562.89%
1 Year3.419.922.515.6821,0474.49131.67%
3 Years6.3010.032.515.4918,7301.6025.4%
5 Years12.3412.53742.516.3915,559-4.44-35.98%

SCX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 7.90 -0.32 -3.89% 8.24 8.4469 7.90 2,900
Jul 22 2021 8.22 0.10 1.23% 8.25 8.47 7.88 12,116
Jul 21 2021 8.12 0.27 3.44% 7.89 8.48 7.85 33,155
Jul 20 2021 7.85 0.64 8.88% 7.06 8.21 7.06 24,691
Jul 19 2021 7.21 -1.13 -13.55% 8.12 8.12 6.69 74,262
Jul 16 2021 8.34 0.09 1.09% 8.76 8.77 8.33 2,840
Jul 15 2021 8.25 -0.31 -3.62% 8.65 8.78 8.25 8,706
Jul 14 2021 8.56 -0.27 -3.03% 8.72 8.874 8.53 2,927
Jul 13 2021 8.8276 -0.09 -1.04% 8.78 9.049 8.54 2,880
Jul 12 2021 8.92 0.41 4.82% 8.50 8.92 8.45 11,642
Jul 09 2021 8.51 -0.09 -1.05% 8.60 8.733 8.4301 6,134
Jul 08 2021 8.60 -0.15 -1.71% 8.64 8.7297 8.56 9,789
Jul 07 2021 8.75 -0.08 -0.85% 8.77 8.85 8.58 5,058
Jul 06 2021 8.825 -0.13 -1.4% 8.90 8.93 8.56 26,017
Jul 02 2021 8.95 -0.16 -1.76% 9.10 9.25 8.95 13,097
Jul 01 2021 9.11 -0.23 -2.46% 9.48 9.48 9.11 1,596
Jun 30 2021 9.34 0.19 2.08% 9.24 9.5602 9.22 2,497
Jun 29 2021 9.15 -0.37 -3.89% 9.40 9.69 9.1435 15,295
Jun 28 2021 9.52 -0.38 -3.84% 9.91 9.92 9.52 14,476
Jun 25 2021 9.90 0.05 0.51% 9.90 9.90 9.61 35,162
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:20210725 05:56:25