SCX

LS Starrett Historical Data

SCX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 13.17 -0.18 -1.35% 13.30 13.70 13.17 28,048
Sep 15 2021 13.35 0.25 1.91% 13.12 13.60 13.12 34,219
Sep 14 2021 13.10 -0.37 -2.75% 13.45 13.60 12.90 97,352
Sep 13 2021 13.47 1.32 10.86% 12.28 13.60 12.28 122,112
Sep 10 2021 12.15 -0.08 -0.65% 12.52 12.70 11.76 80,420
Sep 09 2021 12.23 1.13 10.18% 11.15 12.45 11.00 149,636
Sep 08 2021 11.10 -0.10 -0.89% 11.05 11.19 10.725 36,677
Sep 07 2021 11.20 0.75 7.18% 10.50 11.4927 10.50 128,922
Sep 06 2021 10.45 0.00 +0.00% 9.05 10.99 9.05 0
Sep 03 2021 10.45 1.60 18.08% 9.05 10.99 9.05 464,276
Sep 02 2021 8.85 1.30 17.22% 7.49 10.72 7.33 548,048
Sep 01 2021 7.55 0.16 2.17% 7.50 7.71 7.41 12,278
Aug 31 2021 7.39 -0.26 -3.4% 7.60 7.69 7.39 4,366
Aug 30 2021 7.65 0.04 0.53% 7.77 7.77 7.30 4,156
Aug 27 2021 7.61 0.11 1.47% 7.42 7.77 7.41 13,010
Aug 26 2021 7.50 0.23 3.16% 7.36 7.50 7.18 8,676
Aug 25 2021 7.27 -0.18 -2.35% 7.12 7.50 7.12 11,537
Aug 24 2021 7.445 -0.10 -1.26% 7.47 7.6441 7.34 4,980
Aug 23 2021 7.54 0.25 3.43% 7.46 7.64 7.32 9,884
Aug 20 2021 7.29 0.06 0.83% 7.33 7.47 7.29 959
Aug 19 2021 7.23 -0.13 -1.77% 7.35 7.56 7.23 4,873
Aug 18 2021 7.36 0.09 1.24% 7.15 7.41 7.15 7,414
Aug 17 2021 7.27 -0.13 -1.76% 7.40 7.50 7.22 16,556
Aug 16 2021 7.40 0.05 0.68% 7.25 7.52 7.2127 8,191
Aug 13 2021 7.35 -0.07 -0.94% 7.42 7.53 7.35 14,734
Aug 12 2021 7.42 -0.22 -2.88% 7.65 7.68 7.41 11,420
Aug 11 2021 7.64 -0.10 -1.29% 7.71 7.7373 7.45 16,231
Aug 10 2021 7.74 -0.22 -2.75% 7.80 7.80 7.52 12,401
Aug 09 2021 7.9587 0.12 1.51% 7.75 7.9587 7.52 4,543
Aug 06 2021 7.84 -0.22 -2.73% 8.06 8.06 7.70 6,102
Aug 05 2021 8.06 0.16 2.03% 7.90 8.09 7.85 6,098
Aug 04 2021 7.90 -0.19 -2.35% 7.94 8.05 7.88 3,254
Aug 03 2021 8.09 0.01 0.12% 8.04 8.09 7.85 2,303
Aug 02 2021 8.08 0.25 3.19% 7.90 8.08 7.90 1,918
Jul 30 2021 7.83 -0.02 -0.25% 7.77 7.85 7.5801 5,712
Jul 29 2021 7.85 -0.25 -3.09% 7.50 8.00 7.24 8,094
Jul 28 2021 8.10 0.00 0.0% 8.02 8.10 7.97 933
Jul 27 2021 8.10 0.10 1.25% 7.94 8.10 7.7341 2,550
Jul 26 2021 8.00 0.10 1.27% 8.27 8.4855 7.62 5,855
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 05 2021 8.95 0.00 +0.00% 9.10 9.25 8.95 0
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
Jun 24 2021 9.85 0.61 6.6% 9.24 9.90 9.24 13,530
Jun 23 2021 9.24 0.05 0.54% 9.14 9.36 9.04 56,387
Jun 22 2021 9.19 0.05 0.55% 9.11 9.25 9.02 13,040
Jun 21 2021 9.14 0.13 1.44% 9.01 9.145 9.01 18,859
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:20210917 16:08:24