Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L.S. Starrett Company (NY: SCX )

16.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.150 8.150 7.460 7.570 25,797 -0.62(-7.57%)
Feb 27, 2019 8.200 8.360 8.150 8.190 18,227 -0.03(-0.36%)
Feb 26, 2019 8.200 8.448 8.120 8.220 20,198 +0.02(+0.24%)
Feb 25, 2019 7.960 8.300 7.950 8.200 47,933 +0.37(+4.73%)
Feb 22, 2019 8.010 8.220 7.830 7.830 44,000 -0.18(-2.25%)
Feb 21, 2019 8.450 8.700 8.010 8.010 20,569 -0.47(-5.54%)
Feb 20, 2019 8.530 9.330 8.320 8.480 46,229 +0.04(+0.47%)
Feb 19, 2019 8.010 8.450 8.010 8.440 27,416 +0.43(+5.37%)
Feb 15, 2019 7.770 8.240 7.770 8.010 17,000 +0.18(+2.30%)
Feb 14, 2019 7.570 7.980 7.570 7.830 26,949 +0.26(+3.43%)
Feb 13, 2019 7.430 7.812 7.430 7.570 35,785 +0.17(+2.30%)
Feb 12, 2019 7.360 7.582 7.260 7.400 40,577 +0.15(+2.07%)
Feb 11, 2019 6.940 7.250 6.940 7.250 11,640 +0.45(+6.62%)
Feb 08, 2019 6.920 6.950 6.630 6.800 24,200 -0.11(-1.55%)
Feb 07, 2019 6.750 6.950 6.750 6.907 15,755 +0.27(+4.03%)
Feb 06, 2019 6.661 6.730 6.451 6.640 13,898 +0.19(+2.95%)
Feb 05, 2019 6.490 6.650 6.450 6.450 16,566 -0.04(-0.65%)
Feb 04, 2019 6.420 6.590 6.417 6.492 5,198 +0.07(+1.13%)
Feb 01, 2019 6.350 6.700 6.160 6.420 15,300 +0.07(+1.10%)
Jan 31, 2019 5.633 6.350 5.633 6.350 216,931 +0.79(+14.21%)
Jan 30, 2019 5.600 5.700 5.530 5.560 4,108 -0.14(-2.46%)
Jan 29, 2019 5.540 5.700 5.540 5.700 7,957 +0.05(+0.88%)
Jan 28, 2019 5.600 5.650 5.593 5.650 12,190 +0.02(+0.36%)
Jan 25, 2019 5.640 5.650 5.580 5.630 10,400 +0.01(+0.14%)
Jan 24, 2019 5.620 5.650 5.520 5.622 12,844 +0.11(+2.04%)
Jan 23, 2019 5.650 5.650 5.436 5.510 7,492 -0.02(-0.36%)
Jan 22, 2019 5.590 5.631 5.370 5.530 5,999 -0.07(-1.25%)
Jan 18, 2019 5.580 5.610 5.530 5.600 4,200 +0.02(+0.36%)
Jan 17, 2019 5.530 5.650 5.450 5.580 2,277 +0.03(+0.54%)
Jan 16, 2019 5.500 5.550 5.410 5.550 3,423 -0.11(-1.90%)
Jan 15, 2019 5.400 5.658 5.400 5.658 3,405 +0.09(+1.57%)
Jan 14, 2019 5.670 5.700 5.400 5.570 12,867 -0.26(-4.46%)
Jan 11, 2019 5.980 5.980 5.780 5.830 2,700 +0.03(+0.52%)
Jan 10, 2019 5.729 5.800 5.729 5.800 4,938 +0.40(+7.41%)
Jan 09, 2019 5.610 5.770 5.385 5.400 10,069 -0.18(-3.23%)
Jan 08, 2019 5.650 5.800 5.580 5.580 5,393 -0.07(-1.24%)
Jan 07, 2019 5.760 5.850 5.550 5.650 7,232 -0.05(-0.88%)
Jan 04, 2019 5.560 6.000 5.520 5.700 6,500 +0.18(+3.19%)
Jan 03, 2019 5.530 5.600 5.400 5.524 4,990 -0.04(-0.65%)
Jan 02, 2019 5.210 5.790 5.210 5.560 6,944 +0.33(+6.31%)
Dec 31, 2018 5.250 5.470 5.230 5.230 8,100 -0.08(-1.51%)
Dec 28, 2018 5.270 5.430 5.060 5.310 12,700 +0.05(+0.95%)
Dec 27, 2018 5.490 5.680 5.250 5.260 6,012 -0.10(-1.87%)
Dec 26, 2018 5.372 5.480 5.300 5.360 14,145 +0.15(+2.88%)
Dec 24, 2018 5.760 5.760 5.170 5.210 14,300 -0.38(-6.80%)
Dec 21, 2018 6.100 6.100 5.550 5.590 8,600 -0.44(-7.30%)
Dec 20, 2018 6.840 6.840 6.020 6.030 7,761 -0.92(-13.24%)
Dec 19, 2018 6.585 7.133 6.300 6.950 94,604 +0.09(+1.31%)
Dec 18, 2018 6.080 6.860 5.870 6.860 37,896 +0.78(+12.83%)
Dec 17, 2018 5.340 6.120 5.340 6.080 20,802 +0.48(+8.57%)
Dec 14, 2018 5.570 5.600 5.150 5.600 15,000 -0.10(-1.75%)
Dec 13, 2018 5.770 5.840 5.497 5.700 4,798 -0.15(-2.56%)
Dec 12, 2018 5.230 5.850 5.081 5.850 25,354 +0.67(+12.93%)
Dec 11, 2018 4.760 5.180 4.711 5.180 60,482 +0.53(+11.40%)
Dec 10, 2018 4.850 4.966 4.623 4.650 23,028 -0.19(-3.93%)
Dec 07, 2018 5.000 5.050 4.840 4.840 15,800 -0.14(-2.81%)
Dec 06, 2018 4.900 5.000 4.900 4.980 8,795 +0.03(+0.61%)
Dec 04, 2018 4.920 4.990 4.900 4.950 13,400 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.