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 (%)
Mar 31, 2021 6.450 6.730 6.450 6.450 43,874 +0.06(+0.94%)
Mar 30, 2021 6.350 6.430 6.350 6.390 6,303 -0.01(-0.15%)
Mar 29, 2021 6.464 6.468 6.327 6.400 11,104 -0.09(-1.39%)
Mar 26, 2021 6.600 6.717 6.450 6.490 6,900 +0.04(+0.62%)
Mar 25, 2021 6.500 6.590 6.450 6.450 8,789 -0.05(-0.77%)
Mar 24, 2021 6.560 6.760 6.500 6.500 7,288 -0.06(-0.91%)
Mar 23, 2021 6.500 6.880 6.500 6.560 12,968 -0.14(-2.09%)
Mar 22, 2021 6.730 6.730 6.510 6.700 6,664 -0.20(-2.90%)
Mar 19, 2021 6.610 6.900 6.610 6.900 4,800 +0.16(+2.37%)
Mar 18, 2021 6.750 6.930 6.710 6.740 3,247 -0.02(-0.30%)
Mar 17, 2021 6.520 7.030 6.510 6.760 11,715 -0.06(-0.88%)
Mar 16, 2021 6.800 6.970 6.650 6.820 12,918 -0.19(-2.71%)
Mar 15, 2021 7.300 7.500 7.010 7.010 25,146 -0.11(-1.54%)
Mar 12, 2021 6.750 7.280 6.610 7.120 46,100 +0.44(+6.59%)
Mar 11, 2021 6.500 6.770 6.500 6.680 10,123 +0.22(+3.41%)
Mar 10, 2021 6.400 6.640 6.360 6.460 13,900 +0.10(+1.57%)
Mar 09, 2021 6.390 6.500 6.360 6.360 10,801 -0.01(-0.16%)
Mar 08, 2021 6.360 6.580 6.360 6.370 22,105 +0.04(+0.55%)
Mar 05, 2021 6.250 6.522 6.250 6.335 8,600 +0.04(+0.56%)
Mar 04, 2021 6.670 6.670 6.200 6.300 22,659 -0.37(-5.55%)
Mar 03, 2021 6.500 6.988 6.038 6.670 31,508 -0.01(-0.15%)
Mar 02, 2021 6.800 6.973 6.560 6.680 8,473 +0.10(+1.52%)
Mar 01, 2021 6.350 6.954 6.194 6.580 26,161 +0.18(+2.81%)
Feb 26, 2021 6.360 6.680 6.000 6.400 42,600 -0.05(-0.78%)
Feb 25, 2021 6.780 6.980 6.420 6.450 31,050 -0.27(-4.02%)
Feb 24, 2021 7.450 7.500 6.520 6.720 98,883 -0.53(-7.31%)
Feb 23, 2021 6.440 7.535 6.259 7.250 254,555 +1.12(+18.17%)
Feb 22, 2021 5.900 6.200 5.858 6.135 21,249 +0.25(+4.16%)
Feb 19, 2021 5.750 5.890 5.750 5.890 24,800 +0.17(+2.97%)
Feb 18, 2021 5.710 5.730 5.700 5.720 6,752 +0.01(+0.18%)
Feb 17, 2021 5.570 5.740 5.540 5.710 7,696 +0.07(+1.24%)
Feb 16, 2021 5.560 5.700 5.510 5.640 11,209 +0.13(+2.36%)
Feb 12, 2021 5.310 5.510 5.290 5.510 16,800 +0.22(+4.16%)
Feb 11, 2021 5.450 5.590 5.272 5.290 29,016 -0.13(-2.49%)
Feb 10, 2021 5.350 5.539 5.350 5.425 7,716 -0.02(-0.28%)
Feb 09, 2021 5.550 5.579 5.192 5.440 15,533 +0.01(+0.26%)
Feb 08, 2021 5.300 5.470 5.300 5.426 12,698 +0.13(+2.38%)
Feb 05, 2021 5.010 5.370 5.010 5.300 43,200 +0.40(+8.16%)
Feb 04, 2021 4.920 4.990 4.820 4.900 11,264 +0.01(+0.20%)
Feb 03, 2021 4.880 4.900 4.750 4.890 13,912 -0.03(-0.61%)
Feb 02, 2021 4.730 4.920 4.650 4.920 12,913 +0.40(+8.87%)
Feb 01, 2021 4.250 4.519 4.210 4.519 18,600 +0.18(+4.13%)
Jan 29, 2021 4.400 4.490 4.331 4.340 16,200 -0.09(-2.03%)
Jan 28, 2021 4.572 4.572 4.420 4.430 4,203 -0.10(-2.21%)
Jan 27, 2021 4.650 4.753 4.520 4.530 41,568 -0.26(-5.53%)
Jan 26, 2021 4.893 4.893 4.650 4.795 12,478 +0.09(+2.02%)
Jan 25, 2021 4.850 4.850 4.700 4.700 3,921 -0.08(-1.67%)
Jan 22, 2021 4.490 4.794 4.490 4.780 10,400 +0.16(+3.46%)
Jan 21, 2021 4.736 4.780 4.605 4.620 7,477 -0.23(-4.74%)
Jan 20, 2021 5.000 5.030 4.834 4.850 12,640 -0.11(-2.22%)
Jan 19, 2021 5.000 5.000 4.775 4.960 14,401 -0.01(-0.20%)
Jan 15, 2021 5.040 5.050 4.820 4.970 8,100 +0.04(+0.81%)
Jan 14, 2021 4.780 5.040 4.750 4.930 15,532 +0.20(+4.23%)
Jan 13, 2021 4.523 4.750 4.523 4.730 7,847 +0.08(+1.72%)
Jan 12, 2021 4.400 4.690 4.400 4.650 13,586 +0.19(+4.26%)
Jan 11, 2021 4.470 4.500 4.420 4.460 8,003 -0.02(-0.45%)
Jan 08, 2021 4.500 4.500 4.410 4.480 10,600 +0.03(+0.67%)
Jan 07, 2021 4.440 4.490 4.385 4.450 13,082 +0.20(+4.71%)
Jan 06, 2021 4.350 4.430 4.250 4.250 15,082 +0.04(+1.03%)
Jan 05, 2021 4.260 4.350 4.170 4.207 19,168 -0.12(-2.85%)
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.