LS Starrett Company (SCX) Historical Stock Data
16.18 ↑0.00 (0.00%)
As of May 22, 2024, 2:36pm EST.
Historical Data
In the past 30 trading days, SCX is down 0.00% a day on average. There have been 18 days where LS Starrett Company closed green and 12 days where SCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 16.18 | 16.18 | ↑$0.00 (0.03%) | 16.18 | 16.19 | 61.69K |
| 2024-05-21 | 16.17 | 16.17 | ↑$0.00 (0.00%) | 16.17 | 16.18 | 32.07K |
| 2024-05-20 | 16.17 | 16.17 | ↑$0.00 (0.00%) | 16.17 | 16.18 | 36.66K |
| 2024-05-17 | 16.17 | 16.16 | ↓$0.01 (-0.06%) | 16.16 | 16.18 | 197.50K |
| 2024-05-16 | 16.19 | 16.16 | ↓$0.03 (-0.19%) | 16.16 | 16.19 | 108.79K |
| 2024-05-15 | 16.19 | 16.19 | ↑$0.00 (0.00%) | 16.15 | 16.19 | 82.98K |
| 2024-05-14 | 16.13 | 16.18 | ↑$0.05 (0.29%) | 16.13 | 16.18 | 163.32K |
| 2024-05-13 | 16.18 | 16.12 | ↓$0.06 (-0.37%) | 16.10 | 16.18 | 36.15K |
| 2024-05-10 | 16.13 | 16.14 | ↑$0.01 (0.06%) | 16.08 | 16.17 | 95.74K |
| 2024-05-09 | 16.10 | 16.13 | ↑$0.03 (0.19%) | 16.06 | 16.13 | 125.45K |
| 2024-05-08 | 16.10 | 16.10 | ↑$0.00 (0.00%) | 16.07 | 16.10 | 84.55K |
| 2024-05-07 | 16.11 | 16.08 | ↓$0.03 (-0.19%) | 16.07 | 16.13 | 117.66K |
| 2024-05-06 | 16.12 | 16.13 | ↑$0.01 (0.06%) | 16.11 | 16.14 | 38.55K |
| 2024-05-03 | 16.13 | 16.11 | ↓$0.02 (-0.12%) | 16.07 | 16.13 | 27.11K |
| 2024-05-02 | 16.13 | 16.08 | ↓$0.05 (-0.31%) | 16.07 | 16.13 | 43.53K |
| 2024-05-01 | 16.13 | 16.10 | ↓$0.03 (-0.19%) | 16.02 | 16.13 | 40.73K |
| 2024-04-30 | 16.11 | 16.11 | ↑$0.00 (0.00%) | 16.08 | 16.13 | 59.39K |
| 2024-04-29 | 16.05 | 16.15 | ↑$0.10 (0.62%) | 16.04 | 16.17 | 223.90K |
| 2024-04-26 | 16.02 | 16.02 | ↑$0.00 (0.00%) | 16.02 | 16.04 | 43.62K |
| 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 |
Create an account or log in to view more rows.
$SCX trash
$SCX Good morning traders
$SCX to the moon!
$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