LS Starrett Company (SCX) Historical Stock Data
16.02 ↓0.01 (-0.06%)
As of April 25, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, SCX is up 0.02% a day on average. There have been 17 days where LS Starrett Company closed green and 13 days where SCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 16.03 | 16.02 | ↓$0.01 (-0.06%) | 16.01 | 16.03 | 60.23K |
| 2024-04-24 | 15.99 | 16.03 | ↑$0.04 (0.25%) | 15.99 | 16.03 | 136.39K |
| 2024-04-23 | 16.01 | 16.01 | ↑$0.00 (0.00%) | 15.99 | 16.01 | 155.41K |
| 2024-04-22 | 16.02 | 16.00 | ↓$0.02 (-0.12%) | 15.98 | 16.03 | 122.15K |
| 2024-04-19 | 16.03 | 16.02 | ↓$0.01 (-0.06%) | 16.01 | 16.03 | 15.10K |
| 2024-04-18 | 16.00 | 16.01 | ↑$0.01 (0.06%) | 16.00 | 16.03 | 25.11K |
| 2024-04-17 | 16.03 | 16.00 | ↓$0.03 (-0.19%) | 16.00 | 16.04 | 32.87K |
| 2024-04-16 | 16.01 | 16.02 | ↑$0.01 (0.06%) | 15.96 | 16.02 | 32.06K |
| 2024-04-15 | 16.02 | 16.03 | ↑$0.01 (0.06%) | 16.00 | 16.03 | 66.54K |
| 2024-04-12 | 15.97 | 16.01 | ↑$0.04 (0.25%) | 15.97 | 16.01 | 40.58K |
| 2024-04-11 | 15.96 | 15.93 | ↓$0.03 (-0.19%) | 15.93 | 15.97 | 49.49K |
| 2024-04-10 | 15.93 | 15.93 | ↑$0.00 (0.00%) | 15.93 | 15.96 | 52.68K |
| 2024-04-09 | 15.90 | 15.95 | ↑$0.05 (0.31%) | 15.90 | 15.96 | 65.39K |
| 2024-04-08 | 15.90 | 15.91 | ↑$0.01 (0.06%) | 15.87 | 15.91 | 43.09K |
| 2024-04-05 | 15.87 | 15.93 | ↑$0.06 (0.38%) | 15.87 | 15.93 | 23.39K |
| 2024-04-04 | 15.92 | 15.91 | ↓$0.01 (-0.06%) | 15.89 | 15.93 | 40.89K |
| 2024-04-03 | 15.82 | 15.87 | ↑$0.05 (0.32%) | 15.80 | 15.92 | 70.53K |
| 2024-04-02 | 15.89 | 15.83 | ↓$0.06 (-0.38%) | 15.80 | 15.89 | 42.01K |
| 2024-04-01 | 15.89 | 15.88 | ↓$0.01 (-0.06%) | 15.85 | 15.92 | 46.62K |
| 2024-03-28 | 15.93 | 15.89 | ↓$0.04 (-0.25%) | 15.89 | 15.93 | 92.63K |
| 2024-03-27 | 15.95 | 15.90 | ↓$0.05 (-0.31%) | 15.89 | 15.95 | 20K |
| 2024-03-26 | 15.86 | 15.89 | ↑$0.03 (0.19%) | 15.86 | 16.00 | 66.64K |
| 2024-03-25 | 15.84 | 15.86 | ↑$0.02 (0.13%) | 15.84 | 15.95 | 49K |
| 2024-03-22 | 15.85 | 15.83 | ↓$0.02 (-0.13%) | 15.83 | 15.90 | 38.26K |
| 2024-03-21 | 15.85 | 15.86 | ↑$0.01 (0.06%) | 15.84 | 15.86 | 34.13K |
| 2024-03-20 | 15.82 | 15.85 | ↑$0.03 (0.19%) | 15.82 | 15.89 | 51.49K |
| 2024-03-19 | 15.80 | 15.85 | ↑$0.05 (0.32%) | 15.80 | 15.88 | 92.73K |
| 2024-03-18 | 15.76 | 15.80 | ↑$0.04 (0.25%) | 15.76 | 15.82 | 53.20K |
| 2024-03-15 | 15.78 | 15.76 | ↓$0.02 (-0.13%) | 15.76 | 15.78 | 91.30K |
| 2024-03-14 | 15.82 | 15.78 | ↓$0.04 (-0.25%) | 15.77 | 15.90 | 110.19K |
Create an account or log in to view more rows.
$SCX Of course
$SCX This is just getting warmed up.
$SCX Up! Up! Up! Up! Up! Up! Up!
$SCX Don't hold!!! Buy it
$SCX who loaded up??
$SCX BUY BUY BUY
$SCX Reinvest your dividends
$SCX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SCX we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$SCX who loaded up??