LS Starrett Company (SCX) Historical Stock Data
7.18 ↑0.06 (0.84%)
As of August 12, 2022, 11:16am EST.
Historical Data
In the past 30 trading days, SCX is down -0.21% a day on average. There have been 14 days where LS Starrett Company closed green and 16 days where SCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7.42 | 7.18 | ↓$0.24 (-3.19%) | 7.14 | 7.44 | 6.46K |
| 2022-08-11 | 7.21 | 7.12 | ↓$0.09 (-1.26%) | 7.12 | 7.21 | 2.90K |
| 2022-08-10 | 7.02 | 7.07 | ↑$0.05 (0.71%) | 6.99 | 7.19 | 4.83K |
| 2022-08-09 | 7.16 | 7.01 | ↓$0.15 (-2.09%) | 7.01 | 7.27 | 6.54K |
| 2022-08-08 | 7.39 | 7.12 | ↓$0.27 (-3.65%) | 6.99 | 7.40 | 6.92K |
| 2022-08-05 | 6.93 | 7.25 | ↑$0.32 (4.63%) | 6.93 | 7.34 | 26.66K |
| 2022-08-04 | 6.97 | 6.90 | ↓$0.07 (-1.00%) | 6.90 | 7.08 | 8.63K |
| 2022-08-03 | 7.07 | 6.97 | ↓$0.10 (-1.44%) | 6.97 | 7.09 | 1.61K |
| 2022-08-02 | 6.95 | 7.00 | ↑$0.05 (0.67%) | 6.95 | 7.09 | 1.33K |
| 2022-08-01 | 7.06 | 7.08 | ↑$0.02 (0.28%) | 6.94 | 7.08 | 8.56K |
| 2022-07-29 | 6.86 | 6.99 | ↑$0.13 (1.89%) | 6.86 | 7.10 | 5.33K |
| 2022-07-28 | 6.76 | 6.86 | ↑$0.10 (1.48%) | 6.76 | 6.96 | 4.77K |
| 2022-07-27 | 7.02 | 7.01 | ↓$0.01 (-0.14%) | 7.01 | 7.02 | 661 |
| 2022-07-26 | 7.06 | 6.92 | ↓$0.14 (-1.97%) | 6.90 | 7.06 | 2.08K |
| 2022-07-25 | 7.00 | 6.92 | ↓$0.08 (-1.14%) | 6.78 | 7.05 | 10.50K |
| 2022-07-22 | 6.89 | 7.08 | ↑$0.19 (2.76%) | 6.83 | 7.09 | 13.71K |
| 2022-07-21 | 7.19 | 7.07 | ↓$0.12 (-1.67%) | 6.97 | 7.19 | 12.02K |
| 2022-07-20 | 7.15 | 7.12 | ↓$0.03 (-0.42%) | 7.11 | 7.23 | 10.10K |
| 2022-07-19 | 7.10 | 7.07 | ↓$0.03 (-0.42%) | 7.04 | 7.15 | 5.86K |
| 2022-07-18 | 7.02 | 7.04 | ↑$0.02 (0.28%) | 6.90 | 7.13 | 12.88K |
| 2022-07-15 | 6.92 | 6.96 | ↑$0.04 (0.57%) | 6.82 | 7.09 | 10.40K |
| 2022-07-14 | 6.93 | 6.96 | ↑$0.03 (0.43%) | 6.81 | 6.96 | 14.90K |
| 2022-07-13 | 6.84 | 7.02 | ↑$0.18 (2.59%) | 6.75 | 7.09 | 28.46K |
| 2022-07-12 | 6.77 | 6.81 | ↑$0.04 (0.62%) | 6.67 | 6.81 | 13.53K |
| 2022-07-11 | 6.93 | 6.71 | ↓$0.22 (-3.17%) | 6.71 | 6.93 | 8.25K |
| 2022-07-08 | 6.82 | 6.82 | ↑$0.00 (0.00%) | 6.80 | 6.91 | 4.57K |
| 2022-07-07 | 6.81 | 6.97 | ↑$0.16 (2.30%) | 6.79 | 6.97 | 5.89K |
| 2022-07-06 | 6.90 | 6.83 | ↓$0.07 (-1.01%) | 6.83 | 7.05 | 5.46K |
| 2022-07-05 | 6.94 | 6.76 | ↓$0.18 (-2.59%) | 6.75 | 7.14 | 16.67K |
| 2022-07-01 | 6.91 | 6.89 | ↓$0.02 (-0.27%) | 6.89 | 7.13 | 6.60K |
Create an account or log in to view more rows.
$SCX whelp. you win this round. goodluck
$SCX Growth/Value
$SCX the price is wrong
$SCX low volume today isn’t necessarily a bad thing
$SCX lets go!!
$SCX rocket fuel tanks are full. Gonna shoot to the stars
$SCX search and destroy bears!!
$SCX unstoppable up wow
$SCX if your selling dont regret it later
$SCX buying time
added