Singapore markets close in 2 hours 5 minutes

The L.S. Starrett Company (SCX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.35-0.05 (-0.53%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20219.389.609.139.359.3541,600
29 Nov 20219.9810.019.339.409.4038,500
26 Nov 20219.909.989.509.989.9831,500
24 Nov 20219.9910.109.8310.0910.0919,900
23 Nov 202110.2510.279.659.979.9731,200
22 Nov 202110.3810.5010.0410.1510.1543,700
19 Nov 202110.5310.6410.2010.3810.3837,800
18 Nov 202110.8311.0610.5810.6310.6341,400
17 Nov 202111.2511.4410.7510.9810.9837,900
16 Nov 202111.5511.6011.4011.4011.4025,000
15 Nov 202111.4911.6111.1211.4511.4531,800
12 Nov 202111.9112.0511.5311.6011.6023,800
11 Nov 202111.4312.2011.4012.1412.1427,600
10 Nov 202111.8011.9711.3511.4511.4525,200
09 Nov 202111.8512.0711.5411.6911.6933,100
08 Nov 202113.2513.2512.0412.0912.0930,900
05 Nov 202113.0113.5012.8912.9012.9060,700
04 Nov 202112.4513.2012.4213.1513.1559,800
03 Nov 202111.8812.3911.7012.3912.3928,500
02 Nov 202112.0212.0411.2411.8011.8045,000
01 Nov 202110.4912.3010.3212.1312.13124,500
29 Oct 202110.2010.4010.1010.1010.1023,200
28 Oct 202110.3310.6210.0510.1510.1524,200
27 Oct 202110.1310.7010.0110.2010.2037,500
26 Oct 202110.4010.5110.1310.1810.1821,000
25 Oct 202110.4910.5610.2210.4010.4030,400
22 Oct 202110.7910.7910.4110.4510.4512,800
21 Oct 202110.8311.2510.5510.6910.6928,600
20 Oct 202110.8511.0510.7711.0011.0017,500
19 Oct 202110.7011.0510.6510.8510.8532,800
18 Oct 202111.2511.3410.5110.7010.7072,600
15 Oct 202111.5411.5911.2511.2511.2525,900
14 Oct 202111.4211.5511.3511.4611.467,900
13 Oct 202111.4611.5511.2611.3511.359,300
12 Oct 202111.4411.9211.2511.2511.2514,100
11 Oct 202112.0412.0511.3511.5311.5326,800
08 Oct 202111.4912.1311.4012.0412.0414,300
07 Oct 202111.3012.0411.3011.3411.3416,200
06 Oct 202111.3611.8311.3611.5811.5811,900
05 Oct 202111.4311.8911.4311.5411.5419,600
04 Oct 202112.0012.5211.2511.4511.4570,600
01 Oct 202112.5212.6512.1112.1112.1117,800
30 Sep 202112.4412.6012.1912.4912.4936,800
29 Sep 202112.4913.0012.3412.5712.5721,800
28 Sep 202113.4713.4711.8112.3112.3139,000
27 Sep 202112.6013.9012.6013.3213.3282,600
24 Sep 202111.5912.6011.4912.5612.5628,300
23 Sep 202112.1312.1311.1911.6611.6652,800
22 Sep 202112.1612.3212.0312.1412.1423,200
21 Sep 202112.1112.4512.0312.0312.0320,200
20 Sep 202111.8412.2111.5111.9611.9644,000
17 Sep 202113.0813.3012.2212.2212.2244,000
16 Sep 202113.3013.6513.1713.1713.1728,000
15 Sep 202113.1213.6013.1213.3513.3534,200
14 Sep 202113.4513.6012.9013.1013.1097,400
13 Sep 202112.2813.6012.2813.4713.47122,100
10 Sep 202112.5212.7011.7612.1512.1580,400
09 Sep 202111.1512.4511.0012.2312.23149,600
08 Sep 202111.0511.1910.7311.1011.1037,200
07 Sep 202110.5011.4910.5011.2011.20128,900
03 Sep 20219.0510.999.0510.4510.45464,400
02 Sep 20217.3910.727.338.858.85548,000
01 Sep 20217.507.717.417.557.5512,300
31 Aug 20217.697.697.397.397.394,400
30 Aug 20217.777.777.307.657.654,200
27 Aug 20217.487.777.417.617.6113,000
26 Aug 20217.277.507.187.507.508,700
25 Aug 20217.127.507.127.277.2711,500
24 Aug 20217.347.647.347.457.455,000
23 Aug 20217.467.647.327.547.549,900
20 Aug 20217.307.477.297.297.291,000
19 Aug 20217.357.567.237.237.234,900
18 Aug 20217.157.417.157.367.367,400
17 Aug 20217.407.507.227.277.2716,600
16 Aug 20217.257.527.217.407.408,200
13 Aug 20217.387.537.357.357.3514,700
12 Aug 20217.657.677.417.427.4211,400
11 Aug 20217.737.747.457.647.6416,200
10 Aug 20217.577.747.527.747.7412,400
09 Aug 20217.527.967.527.967.964,500
06 Aug 20217.918.057.707.847.846,100
05 Aug 20217.908.097.858.068.066,100
04 Aug 20218.058.057.887.907.903,300
03 Aug 20217.978.097.858.098.092,300
02 Aug 20218.068.087.988.088.081,900
30 Jul 20217.587.857.587.837.835,700
29 Jul 20217.508.007.247.857.858,100
28 Jul 20217.978.107.978.108.10900
27 Jul 20217.948.107.738.108.102,600
26 Jul 20218.278.497.628.008.005,900
23 Jul 20218.458.457.907.907.902,900
22 Jul 20218.368.477.888.228.2212,100
21 Jul 20218.158.487.968.128.1233,200
20 Jul 20217.068.217.067.857.8524,900
19 Jul 20218.128.126.697.217.2174,400
16 Jul 20218.768.778.338.348.342,800
15 Jul 20218.458.788.258.258.258,700
14 Jul 20218.868.878.538.568.562,900
13 Jul 20219.059.058.678.838.832,900
12 Jul 20218.528.928.458.928.9211,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...