Singapore markets closed

The L.S. Starrett Company (SCX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.31-0.11 (-1.48%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20227.257.427.317.317.316,140
26 May 20227.307.527.127.427.4221,100
25 May 20227.277.407.217.327.323,500
24 May 20227.337.367.067.227.2218,200
23 May 20227.257.397.207.217.216,800
20 May 20227.867.867.117.157.1510,100
19 May 20227.537.537.317.377.376,200
18 May 20227.777.777.357.367.3611,500
17 May 20227.407.947.397.907.9022,100
16 May 20227.627.627.297.357.359,200
13 May 20227.727.747.517.647.6410,300
12 May 20227.777.907.597.597.597,000
11 May 20227.527.957.527.657.6525,000
10 May 20227.677.857.607.697.6932,000
09 May 20227.327.507.057.507.5054,200
06 May 20226.476.606.456.496.498,400
05 May 20226.546.726.356.706.704,700
04 May 20226.416.656.266.596.5910,300
03 May 20226.606.786.406.406.4023,300
02 May 20226.876.876.616.636.634,500
29 Apr 20226.606.946.606.716.7118,800
28 Apr 20226.806.806.516.626.6237,300
27 Apr 20226.856.906.756.756.754,500
26 Apr 20227.007.006.866.986.982,000
25 Apr 20226.847.006.846.986.984,000
22 Apr 20227.007.056.866.906.903,000
21 Apr 20227.047.227.017.017.016,100
20 Apr 20227.007.197.007.017.016,100
19 Apr 20227.047.206.877.197.196,100
18 Apr 20227.087.086.836.996.992,900
14 Apr 20227.057.106.987.087.082,800
13 Apr 20226.827.076.786.986.9811,700
12 Apr 20227.027.206.806.936.9328,900
11 Apr 20227.017.267.017.047.0415,600
08 Apr 20227.507.507.217.237.238,000
07 Apr 20227.497.497.377.377.373,900
06 Apr 20227.357.677.357.377.3717,900
05 Apr 20227.527.667.367.467.466,100
04 Apr 20227.547.547.307.477.4711,200
01 Apr 20227.957.957.387.537.5358,700
31 Mar 20227.587.767.557.697.692,900
30 Mar 20227.577.697.557.627.625,900
29 Mar 20227.597.797.567.627.6238,900
28 Mar 20227.847.877.567.567.566,100
25 Mar 20228.088.087.507.887.888,500
24 Mar 20228.238.237.757.857.8512,100
23 Mar 20227.598.257.598.158.1536,300
22 Mar 20227.407.757.387.707.7050,000
21 Mar 20227.327.407.257.407.4028,100
18 Mar 20227.157.507.117.257.2511,300
17 Mar 20227.127.206.907.137.1338,200
16 Mar 20227.237.237.057.087.088,300
15 Mar 20227.077.307.057.127.1216,700
14 Mar 20227.217.277.067.177.174,600
11 Mar 20227.217.297.157.157.154,400
10 Mar 20227.307.307.167.247.241,900
09 Mar 20227.127.327.127.267.2614,300
08 Mar 20227.167.196.957.127.1214,200
07 Mar 20227.207.347.107.157.1522,600
04 Mar 20227.257.327.207.257.2531,200
03 Mar 20227.307.317.177.277.2725,700
02 Mar 20227.207.287.097.217.219,500
01 Mar 20227.297.307.127.197.1917,100
28 Feb 20227.177.307.117.297.2919,100
25 Feb 20227.207.367.127.177.179,200
24 Feb 20227.057.196.897.117.1126,400
23 Feb 20227.337.467.107.177.1710,000
22 Feb 20227.187.327.057.297.2920,900
18 Feb 20227.127.297.127.237.237,300
17 Feb 20227.307.567.127.137.1324,300
16 Feb 20227.487.487.367.367.3614,200
15 Feb 20227.377.557.327.487.4843,300
14 Feb 20227.507.607.277.277.2758,000
11 Feb 20227.797.857.517.597.5928,400
10 Feb 20227.938.107.677.757.7536,200
09 Feb 20228.438.707.907.957.9580,200
08 Feb 20228.218.598.218.408.4030,200
07 Feb 20228.778.998.068.348.34118,900
04 Feb 20228.768.968.668.818.8112,200
03 Feb 20229.109.188.758.898.8912,800
02 Feb 20229.049.508.979.229.2227,700
01 Feb 20228.879.148.879.149.1419,300
31 Jan 20229.169.168.849.069.0623,600
28 Jan 20229.049.198.889.169.1611,000
27 Jan 20229.379.378.819.089.0817,800
26 Jan 20229.309.379.119.379.3711,400
25 Jan 20229.299.379.059.289.288,400
24 Jan 20229.259.508.819.509.5048,200
21 Jan 20229.779.779.509.589.5838,300
20 Jan 202210.0110.229.759.899.8918,100
19 Jan 202210.0310.149.759.939.9314,500
18 Jan 202210.2710.399.6110.0710.0755,500
14 Jan 202210.6910.6910.1510.4410.4433,600
13 Jan 202210.2410.6810.1610.3910.3933,000
12 Jan 20229.9710.369.8610.1210.1235,800
11 Jan 20229.459.969.299.899.8958,700
10 Jan 20229.569.569.129.459.4524,700
07 Jan 20229.539.859.509.759.758,700
06 Jan 20229.829.959.529.779.7728,200
05 Jan 20229.909.909.629.909.9011,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...