L.S. Starrett (SCX)
NYSE: SCX
· Real-Time Price · USD
16.18
0.01 (0.06%)
At close: May 22, 2024, 10:00 PM
SCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2024 | 16.17 | 16.19 | 16.17 | 16.18 | 16.18 | 0.06% | 61,690 |
| May 21, 2024 | 16.17 | 16.18 | 16.17 | 16.17 | 16.17 | 0.00% | 32,073 |
| May 20, 2024 | 16.17 | 16.18 | 16.17 | 16.17 | 16.17 | 0.06% | 36,660 |
| May 17, 2024 | 16.17 | 16.18 | 16.16 | 16.16 | 16.16 | 0.00% | 197,495 |
| May 16, 2024 | 16.19 | 16.19 | 16.16 | 16.16 | 16.16 | -0.19% | 108,787 |
| May 15, 2024 | 16.19 | 16.19 | 16.15 | 16.19 | 16.19 | 0.06% | 82,979 |
| May 14, 2024 | 16.13 | 16.18 | 16.13 | 16.18 | 16.18 | 0.37% | 163,318 |
| May 13, 2024 | 16.18 | 16.18 | 16.10 | 16.12 | 16.12 | -0.12% | 36,154 |
| May 10, 2024 | 16.13 | 16.17 | 16.08 | 16.14 | 16.14 | 0.06% | 95,744 |
| May 9, 2024 | 16.10 | 16.13 | 16.06 | 16.13 | 16.13 | 0.19% | 125,450 |
| May 8, 2024 | 16.10 | 16.10 | 16.07 | 16.10 | 16.10 | 0.12% | 84,546 |
| May 7, 2024 | 16.11 | 16.13 | 16.07 | 16.08 | 16.08 | -0.31% | 117,664 |
| May 6, 2024 | 16.12 | 16.14 | 16.11 | 16.13 | 16.13 | 0.12% | 38,548 |
| May 3, 2024 | 16.13 | 16.13 | 16.07 | 16.11 | 16.11 | 0.19% | 27,114 |
| May 2, 2024 | 16.13 | 16.13 | 16.07 | 16.08 | 16.08 | -0.12% | 43,526 |
| May 1, 2024 | 16.13 | 16.13 | 16.02 | 16.10 | 16.10 | -0.06% | 40,733 |
| Apr 30, 2024 | 16.11 | 16.13 | 16.08 | 16.11 | 16.11 | -0.25% | 59,389 |
| Apr 29, 2024 | 16.05 | 16.17 | 16.04 | 16.15 | 16.15 | 0.81% | 223,896 |
| Apr 26, 2024 | 16.02 | 16.04 | 16.02 | 16.02 | 16.02 | 0.00% | 43,615 |
| Apr 25, 2024 | 16.03 | 16.03 | 16.01 | 16.02 | 16.02 | -0.06% | 60,231 |