SCX

LS Starrett Historical Data

SCX Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 24 2021 12.56 0.90 7.72% 11.59 12.60 11.485 28,340
Sep 23 2021 11.66 -0.48 -3.95% 12.13 12.14 11.1938 52,821
Sep 22 2021 12.14 0.11 0.91% 12.16 12.32 12.03 23,244
Sep 21 2021 12.03 0.07 0.59% 12.11 12.47 12.03 20,221
Sep 20 2021 11.96 -0.26 -2.13% 11.84 12.21 11.5088 44,032
Sep 17 2021 12.22 -0.95 -7.21% 13.08 13.30 12.22 43,958
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


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.