NYSE:SCX
LS Starrett Company (The) Stock Price (Quote)
$16.10
+0.0200 (+0.124%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 SCX stock ended at $16.10. This is 0.124% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.187% from a day low at $16.07 to a day high of $16.10. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $16.10 | $16.10 | $16.07 | $16.10 | 84 545 |
| May 07, 2024 | $16.11 | $16.13 | $16.07 | $16.08 | 117 664 |
| May 06, 2024 | $16.12 | $16.14 | $16.11 | $16.13 | 38 535 |
| May 03, 2024 | $16.13 | $16.13 | $16.07 | $16.11 | 27 114 |
| May 02, 2024 | $16.13 | $16.13 | $16.07 | $16.08 | 43 526 |
| May 01, 2024 | $16.13 | $16.13 | $16.04 | $16.10 | 40 733 |
| Apr 30, 2024 | $16.11 | $16.12 | $16.09 | $16.11 | 57 946 |
| Apr 29, 2024 | $16.05 | $16.17 | $16.04 | $16.15 | 223 896 |
| Apr 26, 2024 | $16.02 | $16.03 | $16.02 | $16.02 | 43 615 |
| Apr 25, 2024 | $16.03 | $16.03 | $16.01 | $16.02 | 60 231 |
| Apr 24, 2024 | $15.99 | $16.03 | $15.99 | $16.03 | 135 868 |
| Apr 23, 2024 | $16.01 | $16.01 | $15.99 | $16.01 | 155 413 |
| Apr 22, 2024 | $16.02 | $16.03 | $15.98 | $16.00 | 122 149 |
| Apr 19, 2024 | $16.03 | $16.03 | $16.01 | $16.02 | 15 098 |
| Apr 18, 2024 | $16.00 | $16.03 | $16.00 | $16.01 | 24 568 |
| Apr 17, 2024 | $16.03 | $16.04 | $16.00 | $16.00 | 32 865 |
| Apr 16, 2024 | $16.01 | $16.02 | $15.96 | $16.02 | 32 059 |
| Apr 15, 2024 | $16.02 | $16.03 | $16.00 | $16.03 | 66 500 |
| Apr 12, 2024 | $15.97 | $16.01 | $15.97 | $16.01 | 40 584 |
| Apr 11, 2024 | $15.96 | $15.97 | $15.93 | $15.93 | 49 487 |
| Apr 10, 2024 | $15.93 | $15.96 | $15.93 | $15.93 | 52 676 |
| Apr 09, 2024 | $15.90 | $15.96 | $15.90 | $15.95 | 65 389 |
| Apr 08, 2024 | $15.90 | $15.91 | $15.87 | $15.91 | 42 765 |
| Apr 05, 2024 | $15.87 | $15.93 | $15.87 | $15.93 | 23 394 |
| Apr 04, 2024 | $15.92 | $15.93 | $15.89 | $15.91 | 40 893 |
