Dark

SCX
The L.S. Starrett Company
stock NYSE

Inactive

May 22, 2024

16.18USD+0.062%(+0.01)61,690

Pre-market

0.00USD-100.000%(-16.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-22	16.1750	16.1900	16.1750	16.1800	+0.062%	61,690	0.000%
2024-05-21	16.1700	16.1800	16.1700	16.1700	0.000%	32,073	+0.062%
2024-05-20	16.1700	16.1800	16.1700	16.1700	+0.062%	36,660	+0.062%
2024-05-17	16.1700	16.1800	16.1600	16.1600	0.000%	197,495	+0.124%
2024-05-16	16.1900	16.1900	16.1600	16.1600	-0.185%	98,404	+0.124%
2024-05-15	16.1900	16.1900	16.1500	16.1900	+0.062%	82,979	-0.062%
2024-05-14	16.1334	16.1800	16.1300	16.1800	+0.372%	163,154	0.000%
2024-05-13	16.1800	16.1800	16.1000	16.1200	-0.124%	36,154	+0.372%
2024-05-10	16.1300	16.1700	16.0800	16.1400	+0.062%	95,744	+0.248%
2024-05-09	16.1000	16.1300	16.0600	16.1300	+0.186%	125,450	+0.310%
2024-05-08	16.1000	16.1000	16.0700	16.1000	+0.124%	84,546	+0.497%
2024-05-07	16.1100	16.1300	16.0700	16.0800	-0.310%	117,664	+0.622%
2024-05-06	16.1200	16.1400	16.1100	16.1300	+0.124%	38,548	+0.310%
2024-05-03	16.1300	16.1300	16.0700	16.1100	+0.187%	27,114	+0.435%
2024-05-02	16.1300	16.1300	16.0700	16.0800	-0.124%	43,526	+0.622%
2024-05-01	16.1300	16.1300	16.0200	16.1000	-0.062%	40,733	+0.497%
2024-04-30	16.1100	16.1300	16.0800	16.1100	-0.248%	59,103	+0.435%
2024-04-29	16.0500	16.1700	16.0390	16.1500	+0.811%	223,896	+0.186%
2024-04-26	16.0200	16.0400	16.0200	16.0200	0.000%	43,615	+0.999%
2024-04-25	16.0300	16.0300	16.0100	16.0200	-0.062%	60,231	+0.999%
2024-04-24	15.9900	16.0300	15.9900	16.0300	+0.125%	136,390	+0.936%
2024-04-23	16.0100	16.0100	15.9900	16.0100	+0.063%	155,413	+1.062%
2024-04-22	16.0200	16.0300	15.9800	16.0000	-0.125%	122,149	+1.125%
2024-04-19	16.0300	16.0300	16.0100	16.0200	+0.062%	15,098	+0.999%
2024-04-18	16.0000	16.0300	16.0000	16.0100	+0.063%	24,587	+1.062%
2024-04-17	16.0300	16.0400	16.0000	16.0000	-0.125%	32,866	+1.125%
2024-04-16	16.0100	16.0200	15.9600	16.0200	-0.062%	32,059	+0.999%
2024-04-15	16.0200	16.0300	16.0000	16.0300	+0.125%	66,537	+0.936%
2024-04-12	15.9700	16.0100	15.9700	16.0100	+0.502%	40,584	+1.062%
2024-04-11	15.9600	15.9700	15.9300	15.9300	0.000%	49,487	+1.569%
2024-04-10	15.9300	15.9600	15.9300	15.9300	-0.125%	52,676	+1.569%
2024-04-09	15.9000	15.9600	15.9000	15.9500	+0.251%	65,389	+1.442%
2024-04-08	15.9000	15.9100	15.8700	15.9100	-0.126%	43,093	+1.697%
2024-04-05	15.8700	15.9300	15.8700	15.9300	+0.126%	23,394	+1.569%
2024-04-04	15.9200	15.9300	15.8900	15.9100	+0.252%	40,893	+1.697%
2024-04-03	15.8200	15.9200	15.8000	15.8700	+0.253%	70,531	+1.953%
2024-04-02	15.8900	15.8900	15.8000	15.8300	-0.315%	42,014	+2.211%
2024-04-01	15.8900	15.9200	15.8500	15.8800	-0.063%	46,621	+1.889%
2024-03-28	15.9300	15.9300	15.8900	15.8900	-0.063%	92,633	+1.825%
2024-03-27	15.9500	15.9500	15.8883	15.9000	+0.063%	20,002	+1.761%
2024-03-26	15.8600	16.0000	15.8600	15.8900	+0.189%	66,638	+1.825%
2024-03-25	15.8400	15.9500	15.8400	15.8600	+0.190%	48,998	+2.018%
2024-03-22	15.8500	15.9000	15.8300	15.8300	-0.189%	38,260	+2.211%
2024-03-21	15.8500	15.8600	15.8400	15.8600	+0.063%	34,126	+2.018%
2024-03-20	15.8200	15.8900	15.8200	15.8500	0.000%	51,486	+2.082%
2024-03-19	15.8000	15.8800	15.8000	15.8500	+0.316%	92,731	+2.082%
2024-03-18	15.7600	15.8200	15.7600	15.8000	+0.254%	53,198	+2.405%
2024-03-15	15.7800	15.7800	15.7600	15.7600	-0.127%	91,303	+2.665%
2024-03-14	15.8200	15.9000	15.7700	15.7800	-0.063%	110,191	+2.535%
2024-03-13	15.7500	15.7900	15.7500	15.7900	+0.318%	132,576	+2.470%
2024-03-12	15.7600	15.7700	15.7400	15.7400	-0.127%	199,816	+2.795%
2024-03-11	15.7800	15.8200	15.7300	15.7600	+58.871%	1,473,468	+2.665%
2024-03-08	10.0800	10.1977	9.7093	9.9200	-1.587%	17,702	+63.105%
2024-03-07	9.8500	10.1000	9.5000	10.0800	+1.307%	75,461	+60.516%
2024-03-06	9.8779	10.2000	9.8779	9.9500	+0.201%	11,145	+62.613%
2024-03-05	9.9036	9.9300	9.7300	9.9300	-0.401%	12,550	+62.941%
2024-03-04	10.0000	10.2100	9.9101	9.9700	-0.400%	13,224	+62.287%
2024-03-01	10.0700	10.2000	9.9155	10.0100	-1.282%	26,858	+61.638%
2024-02-29	10.1000	10.2212	9.9500	10.1400	+1.299%	13,686	+59.566%
2024-02-28	10.0400	10.5399	9.9500	10.0100	-1.379%	12,096	+61.638%
2024-02-27	9.8400	10.2400	9.7800	10.1500	+2.525%	32,467	+59.409%
2024-02-26	9.7500	10.1026	9.6000	9.9000	+0.508%	42,074	+63.434%
2024-02-23	9.9100	10.0400	9.5001	9.8500	-1.104%	36,281	+64.264%
2024-02-22	10.0400	10.1000	9.4017	9.9600	-2.353%	35,540	+62.450%
2024-02-21	10.7500	10.9400	9.9900	10.2000	-5.556%	87,259	+58.627%
2024-02-20	12.1500	12.1500	10.8000	10.8000	-18.797%	85,548	+49.815%
2024-02-16	13.3000	13.5399	13.0500	13.3000	-0.894%	19,720	+21.654%
2024-02-15	13.3800	13.7199	13.3100	13.4200	-2.187%	7,106	+20.566%
2024-02-14	13.5900	13.7200	13.3000	13.7200	+2.695%	9,655	+17.930%
2024-02-13	13.5500	13.6900	13.1900	13.3600	-1.256%	10,329	+21.108%
2024-02-12	13.7100	13.7200	13.5300	13.5300	0.000%	10,053	+19.586%
2024-02-09	13.2000	13.7700	13.2000	13.5300	+1.348%	9,553	+19.586%
2024-02-08	13.3550	13.4826	13.1901	13.3500	+0.075%	14,392	+21.199%
2024-02-07	13.6000	13.6000	13.2200	13.3400	-1.477%	7,595	+21.289%
2024-02-06	13.6700	13.9400	13.4100	13.5400	+0.222%	7,311	+19.498%
2024-02-05	13.9000	14.0000	13.3700	13.5100	-2.806%	19,282	+19.763%
2024-02-02	13.8800	14.0000	13.8000	13.9000	+0.072%	12,412	+16.403%
2024-02-01	13.3000	13.9900	13.2000	13.8900	+3.657%	32,657	+16.487%
2024-01-31	13.3000	13.8014	13.0760	13.4000	+1.592%	19,808	+20.746%
2024-01-30	13.8400	13.9988	13.0700	13.1900	-3.863%	39,241	+22.669%
2024-01-29	13.5000	13.7800	13.2500	13.7200	+1.630%	46,358	+17.930%
2024-01-26	13.2200	13.7101	13.2200	13.5000	+2.818%	30,431	+19.852%
2024-01-25	12.8100	13.2198	12.7947	13.1300	+4.041%	25,185	+23.229%
2024-01-24	12.6850	12.8050	12.5500	12.6200	+0.960%	15,511	+28.209%
2024-01-23	12.8400	12.8700	12.5000	12.5000	-0.951%	29,232	+29.440%
2024-01-22	12.2200	12.8800	12.1300	12.6200	+4.040%	25,010	+28.209%
2024-01-19	12.0400	12.1800	11.9600	12.1300	+0.331%	14,130	+33.388%
2024-01-18	12.1948	12.2200	12.0352	12.0900	+0.582%	16,720	+33.830%
2024-01-17	12.4000	12.4000	12.0200	12.0200	-3.376%	12,752	+34.609%
2024-01-16	12.3800	12.5100	12.2900	12.4400	-0.321%	12,922	+30.064%
2024-01-12	12.3800	12.5000	12.2500	12.4800	+1.299%	17,726	+29.647%
2024-01-11	12.3100	12.6000	12.2184	12.3200	-0.324%	18,289	+31.331%
2024-01-10	12.4000	12.5400	12.2580	12.3600	+0.733%	28,307	+30.906%
2024-01-09	12.4700	12.5300	11.9701	12.2700	-1.604%	14,389	+31.866%
2024-01-08	12.3100	12.5100	12.2300	12.4700	+2.718%	21,562	+29.751%
2024-01-05	11.9800	12.2500	11.7800	12.1400	+2.620%	22,553	+33.278%
2024-01-04	11.3100	11.9700	11.1400	11.8300	+3.772%	20,650	+36.771%
2024-01-03	12.4600	12.5600	11.2500	11.4000	-8.507%	33,077	+41.930%
2024-01-02	12.2300	12.6800	12.2300	12.4600	+2.975%	35,787	+29.856%
2023-12-29	12.1200	12.2800	11.9987	12.1000	-0.657%	15,952	+33.719%
2023-12-28	12.4900	12.4900	12.1500	12.1800	-1.456%	24,926	+32.841%
2023-12-27	12.0700	12.7185	12.0700	12.3600	+2.403%	21,957	+30.906%
2023-12-26	12.0800	12.0900	11.8700	12.0700	+2.029%	15,883	+34.051%
2023-12-22	11.8700	12.1500	11.7700	11.8300	+0.810%	26,357	+36.771%
2023-12-21	11.8000	11.8900	11.1796	11.7350	+0.816%	34,413	+37.878%
2023-12-20	11.7520	11.9500	11.5100	11.6400	-0.936%	32,728	+39.003%
2023-12-19	11.9700	12.1300	11.7100	11.7500	-0.676%	41,756	+37.702%
2023-12-18	11.5000	12.0000	11.2700	11.8300	+3.681%	72,519	+36.771%
2023-12-15	10.5900	11.4200	10.4800	11.4100	+15.486%	91,980	+41.805%
2023-12-14	9.7900	10.0900	9.7701	9.8800	+1.230%	10,798	+63.765%
2023-12-13	9.8600	10.1200	9.7600	9.7600	-1.114%	19,793	+65.779%
2023-12-12	9.9200	10.0200	9.8600	9.8700	-0.404%	23,534	+63.931%
2023-12-11	9.9800	9.9800	9.7800	9.9100	-0.701%	14,330	+63.269%
2023-12-08	9.8600	10.0600	9.8001	9.9800	+1.941%	11,558	+62.124%
2023-12-07	9.8800	10.1399	9.7000	9.7900	-0.811%	27,290	+65.271%
2023-12-06	9.2000	9.8700	9.2000	9.8700	+7.050%	15,508	+63.931%
2023-12-05	9.3300	9.3790	9.0300	9.2200	+2.217%	10,022	+75.488%
2023-12-04	9.0700	9.2400	8.8311	9.0200	-1.743%	21,004	+79.379%
2023-12-01	8.9500	9.1800	8.9500	9.1800	+1.887%	16,148	+76.253%
2023-11-30	9.1700	9.3000	8.5500	9.0100	-1.422%	11,304	+79.578%
2023-11-29	9.1000	9.3000	9.1000	9.1400	-1.402%	11,441	+77.024%
2023-11-28	9.2700	9.3394	9.1318	9.2700	+2.431%	8,365	+74.542%
2023-11-27	9.2400	9.3400	8.8300	9.0500	-1.201%	51,294	+78.785%
2023-11-24	9.2400	9.5000	9.1450	9.1600	-0.543%	7,622	+76.638%
2023-11-22	9.3300	9.4202	9.1000	9.2100	-2.125%	12,872	+75.679%
2023-11-21	9.6800	9.9100	9.4100	9.4100	-3.984%	12,713	+71.945%
2023-11-20	9.9000	10.0000	9.5900	9.8004	-1.106%	36,261	+65.095%
2023-11-17	9.8800	10.0024	9.8320	9.9100	+0.711%	2,787	+63.269%
2023-11-16	10.0300	10.0300	9.8000	9.8400	-1.894%	7,619	+64.431%
2023-11-15	10.0100	10.1000	9.9250	10.0300	+1.416%	4,832	+61.316%
2023-11-14	9.9400	10.0000	9.5800	9.8900	-0.503%	36,833	+63.600%
2023-11-13	10.3000	10.3300	9.6500	9.9400	-5.333%	42,631	+62.777%
2023-11-10	10.5500	10.5500	10.4500	10.5000	-0.095%	2,820	+54.095%
2023-11-09	10.5900	10.7200	10.4500	10.5100	-1.315%	7,323	+53.949%
2023-11-08	10.6700	10.8671	10.6500	10.6500	-1.297%	6,158	+51.925%
2023-11-07	11.2100	11.3600	10.6700	10.7900	-2.968%	12,462	+49.954%
2023-11-06	11.0800	11.3500	11.0000	11.1200	+2.868%	19,716	+45.504%
2023-11-03	10.8600	10.9200	10.7000	10.8100	+0.934%	5,868	+49.676%
2023-11-02	10.6000	10.9005	10.6000	10.7100	+2.390%	5,506	+51.074%
2023-11-01	10.2600	10.5900	10.0700	10.4600	+3.873%	17,338	+54.685%
2023-10-31	10.5400	10.5400	10.0700	10.0700	-3.266%	12,849	+60.675%
2023-10-30	10.3400	10.8400	10.1650	10.4100	+0.192%	43,583	+55.427%
2023-10-27	10.4300	10.5000	10.3900	10.3900	-1.517%	9,043	+55.727%
2023-10-26	10.5900	10.6850	10.4300	10.5500	+1.054%	5,334	+53.365%
2023-10-25	10.5100	10.5200	10.4300	10.4400	-1.230%	3,275	+54.981%
2023-10-24	10.5500	10.7900	10.5488	10.5700	+1.342%	4,374	+53.075%
2023-10-23	10.4200	10.9200	10.2200	10.4300	-1.231%	35,465	+55.129%
2023-10-20	10.8400	10.8400	10.3800	10.5600	-2.403%	5,051	+53.220%
2023-10-19	10.8200	11.0650	10.8200	10.8200	-1.547%	8,862	+49.538%
2023-10-18	11.0926	11.2581	10.8879	10.9900	-1.611%	12,901	+47.225%
2023-10-17	11.3699	11.3699	11.0766	11.1700	-0.623%	16,680	+44.852%
2023-10-16	10.9800	11.3800	10.9800	11.2400	+4.364%	9,850	+43.950%
2023-10-13	10.9000	11.0499	10.7000	10.7700	-1.374%	36,530	+50.232%
2023-10-12	10.9000	10.9700	10.7161	10.9200	+1.866%	14,466	+48.168%
2023-10-11	10.5000	10.8100	10.5000	10.7200	+3.876%	12,801	+50.933%
2023-10-10	10.3900	10.7900	10.3200	10.3200	-2.180%	27,660	+56.783%
2023-10-09	10.7500	10.7500	10.3500	10.5500	-2.043%	45,118	+53.365%
2023-10-06	10.4100	10.8700	10.4083	10.7700	+2.279%	14,427	+50.232%
2023-10-05	10.2400	10.8900	10.0900	10.5300	-0.190%	33,354	+53.656%
2023-10-04	10.6791	10.9800	10.2600	10.5500	-0.939%	16,349	+53.365%
2023-10-03	10.8400	10.8400	10.4500	10.6500	-1.297%	19,639	+51.925%
2023-10-02	10.7300	11.0900	10.5800	10.7900	+0.372%	31,099	+49.954%
2023-09-29	11.0900	11.1800	10.6100	10.7500	-2.803%	29,912	+50.512%
2023-09-28	10.8800	11.1800	10.5207	11.0600	+1.842%	22,722	+46.293%
2023-09-27	10.7600	11.1800	10.6600	10.8600	+0.929%	23,801	+48.987%
2023-09-26	10.7700	10.8950	10.6412	10.7600	-1.825%	5,118	+50.372%
2023-09-25	11.0100	11.0100	10.6600	10.9600	0.000%	17,078	+47.628%
2023-09-22	11.0573	11.1900	10.8395	10.9600	-0.273%	7,206	+47.628%
2023-09-21	10.7400	11.2000	10.7400	10.9900	+0.826%	5,406	+47.225%
2023-09-20	10.9600	10.9973	10.7000	10.9000	+2.060%	16,048	+48.440%
2023-09-19	11.0800	11.0800	10.4600	10.6800	-2.555%	19,310	+51.498%
2023-09-18	10.6200	11.1400	10.4500	10.9600	-3.351%	85,745	+47.628%
2023-09-15	10.0300	11.3900	10.0300	11.3400	+7.897%	29,771	+42.681%
2023-09-14	10.3900	10.6200	10.2500	10.5100	+2.138%	5,010	+53.949%
2023-09-13	9.9000	10.3900	9.9000	10.2900	-0.484%	11,818	+57.240%
2023-09-12	10.2200	10.4000	9.8336	10.3400	+1.174%	13,169	+56.480%
2023-09-11	9.8700	10.4299	9.6900	10.2200	+2.201%	50,076	+58.317%
2023-09-08	10.0300	10.4500	9.7900	9.9999	-2.154%	9,943	+61.802%
2023-09-07	10.3900	10.6300	10.0200	10.2200	-1.966%	3,326	+58.317%
2023-09-06	10.4000	10.7200	9.9500	10.4250	-0.144%	26,101	+55.204%
2023-09-05	10.8000	11.0669	10.4400	10.4400	-5.946%	25,859	+54.981%
2023-09-01	10.8800	11.3700	10.6723	11.1000	+0.090%	24,785	+45.766%
2023-08-31	10.9300	11.2000	10.7500	11.0900	0.000%	19,576	+45.897%
2023-08-30	11.2300	11.2900	10.6800	11.0900	-1.247%	17,666	+45.897%
2023-08-29	10.4601	11.2300	10.4601	11.2300	+2.933%	7,343	+44.078%
2023-08-28	10.5100	11.2100	10.4500	10.9100	+2.249%	20,215	+48.304%
2023-08-25	10.6300	10.9399	10.5500	10.6700	+0.376%	11,417	+51.640%
2023-08-24	11.5400	11.9400	10.6100	10.6300	-7.404%	12,497	+52.211%
2023-08-23	11.0700	11.6500	11.0700	11.4800	+3.237%	7,544	+40.941%
2023-08-22	10.7100	11.2050	10.4600	11.1200	+6.411%	20,299	+45.504%
2023-08-21	10.7000	11.0866	10.4500	10.4500	-2.791%	38,079	+54.833%
2023-08-18	11.1500	11.4133	10.7500	10.7500	-4.529%	28,359	+50.512%
2023-08-17	11.3900	11.8000	11.2550	11.2600	-0.793%	14,323	+43.694%
2023-08-16	10.9900	11.8900	10.9409	11.3500	+3.182%	42,972	+42.555%
2023-08-15	11.2300	11.3500	10.9500	11.0000	-4.181%	18,451	+47.091%
2023-08-14	11.4000	11.5744	10.6500	11.4800	-1.205%	40,081	+40.941%
2023-08-11	11.6300	12.0100	11.5100	11.6200	-0.428%	13,041	+39.243%
2023-08-10	11.7100	12.0899	11.5100	11.6700	+1.302%	17,927	+38.646%
2023-08-09	12.0100	12.0100	11.2600	11.5200	-4.000%	16,853	+40.451%
2023-08-08	12.4561	12.6800	11.8100	12.0000	-0.415%	8,130	+34.833%
2023-08-07	13.0700	13.0700	11.6901	12.0500	-6.878%	61,651	+34.274%
2023-08-04	13.0100	13.0250	12.3500	12.9400	-0.308%	20,397	+25.039%
2023-08-03	12.2200	13.1000	12.0000	12.9800	+6.132%	58,015	+24.653%
2023-08-02	12.1000	12.2300	11.6101	12.2300	+1.074%	13,651	+32.298%
2023-08-01	11.7400	12.2799	11.5200	12.1000	+3.330%	19,242	+33.719%
2023-07-31	11.6500	11.7200	11.2300	11.7100	+0.515%	23,507	+38.173%
2023-07-28	11.2600	11.6700	11.2600	11.6500	+3.464%	15,426	+38.884%
2023-07-27	11.4900	11.6800	11.0500	11.2600	-2.257%	8,938	+43.694%
2023-07-26	12.1500	12.3000	11.4600	11.5200	-4.398%	19,425	+40.451%
2023-07-25	12.6000	12.7694	11.9400	12.0500	-3.600%	35,634	+34.274%
2023-07-24	11.5600	12.8208	11.4410	12.5000	+11.012%	90,454	+29.440%
2023-07-21	11.2000	11.9000	11.1300	11.2600	-5.059%	47,945	+43.694%
2023-07-20	11.6200	12.3400	11.6200	11.8600	+2.065%	28,583	+36.425%
2023-07-19	11.2500	11.9428	11.1700	11.6200	+2.923%	38,004	+39.243%
2023-07-18	11.6900	11.6900	11.0800	11.2900	-2.840%	31,469	+43.313%
2023-07-17	10.7800	11.7045	10.7800	11.6200	+7.792%	51,390	+39.243%
2023-07-14	10.8500	10.9500	10.6601	10.7800	-0.645%	14,262	+50.093%
2023-07-13	10.8800	10.8800	10.4900	10.8500	+1.024%	18,228	+49.124%
2023-07-12	10.6000	10.8800	10.5700	10.7400	+2.972%	9,086	+50.652%
2023-07-11	10.4200	10.6000	10.3171	10.4300	+1.459%	10,602	+55.129%
2023-07-10	10.1400	10.3400	10.0315	10.2800	+2.493%	9,488	+57.393%
2023-07-07	10.3800	10.5750	9.9200	10.0300	-4.340%	28,616	+61.316%
2023-07-06	10.8400	10.8800	10.3843	10.4850	-3.631%	11,786	+54.316%
2023-07-05	10.9600	10.9999	10.7400	10.8800	-0.820%	9,223	+48.713%
2023-07-03	10.4800	10.9900	10.4800	10.9700	+4.976%	16,259	+47.493%
2023-06-30	9.9100	10.6699	9.7724	10.4500	+6.742%	26,225	+54.833%
2023-06-29	9.7500	9.9988	9.7500	9.7900	+0.410%	23,276	+65.271%
2023-06-28	9.7800	10.1744	9.7500	9.7500	-1.266%	10,926	+65.949%
2023-06-27	9.9000	10.2000	9.7500	9.8750	-0.353%	25,283	+63.848%
2023-06-26	9.9600	10.1400	9.9100	9.9100	-1.588%	5,033	+63.269%
2023-06-23	10.1460	10.1500	9.7315	10.0699	+0.498%	11,836	+60.677%
2023-06-22	10.3500	10.4198	9.9200	10.0200	-4.843%	13,989	+61.477%
2023-06-21	10.2800	10.7900	10.2800	10.5300	+1.347%	18,792	+53.656%
2023-06-20	10.1200	10.4000	10.0165	10.3900	+1.267%	16,727	+55.727%
2023-06-16	10.5700	10.6423	10.2100	10.2600	-2.841%	18,918	+57.700%
2023-06-15	10.4700	11.1900	10.3700	10.5600	-0.565%	24,555	+53.220%
2023-06-14	10.6700	10.8729	10.5600	10.6200	-0.655%	8,668	+52.354%
2023-06-13	10.6200	10.8000	10.6000	10.6900	+0.849%	7,475	+51.356%
2023-06-12	10.4300	10.6400	10.4300	10.6000	+0.952%	8,880	+52.642%
2023-06-09	10.4600	10.7900	10.4600	10.5000	-0.285%	8,038	+54.095%
2023-06-08	10.4600	10.7100	10.4600	10.5300	+1.347%	8,238	+53.656%
2023-06-07	10.0600	10.4500	10.0600	10.3900	+1.863%	8,906	+55.727%
2023-06-06	10.1200	10.2500	10.0591	10.2000	+0.990%	3,350	+58.627%
2023-06-05	10.4100	10.6600	9.7950	10.1000	-2.885%	17,409	+60.198%
2023-06-02	10.5800	10.7000	10.3400	10.4000	-0.478%	5,956	+55.577%
2023-06-01	11.1400	11.1400	10.3200	10.4500	-5.000%	27,557	+54.833%
2023-05-31	10.9300	11.1495	10.7700	11.0000	+0.825%	15,413	+47.091%
2023-05-30	10.7700	10.9700	10.1600	10.9100	+11.327%	30,355	+48.304%
2023-05-26	10.5800	10.5800	9.7600	9.8000	-7.721%	24,546	+65.102%
2023-05-25	11.0100	11.1000	10.6200	10.6200	-5.009%	5,169	+52.354%
2023-05-24	11.3900	11.4700	11.0000	11.1800	-0.622%	15,659	+44.723%
2023-05-23	11.1050	11.4500	11.1050	11.2500	+1.626%	11,317	+43.822%
2023-05-22	10.9500	11.1500	10.9500	11.0700	+1.374%	9,361	+46.161%
2023-05-19	10.9500	11.1100	10.9200	10.9200	-0.637%	11,629	+48.168%
2023-05-18	10.5300	11.0600	10.5300	10.9900	+3.974%	10,173	+47.225%
2023-05-17	10.7400	10.7400	10.3100	10.5700	-0.095%	11,192	+53.075%
2023-05-16	10.6300	10.9200	10.3778	10.5800	-2.308%	11,533	+52.930%
2023-05-15	10.7100	11.0500	10.7100	10.8300	+0.371%	20,088	+49.400%
2023-05-12	10.7500	11.0000	10.5700	10.7900	+1.315%	16,056	+49.954%
2023-05-11	10.3400	10.7500	10.3400	10.6500	+3.098%	18,964	+51.925%
2023-05-10	10.2400	10.4999	10.0601	10.3300	+2.277%	12,777	+56.631%
2023-05-09	10.2000	10.3000	9.8000	10.1000	-0.493%	24,159	+60.198%
2023-05-08	10.4500	10.5545	10.1300	10.1500	+0.099%	30,241	+59.409%
2023-05-05	9.6600	10.2589	9.6600	10.1400	+2.321%	15,939	+59.566%
2023-05-04	10.0400	10.1000	9.8600	9.9100	-1.881%	8,271	+63.269%
2023-05-03	9.8900	10.1900	9.8900	10.1000	+2.278%	14,069	+60.198%
2023-05-02	10.2700	10.2700	9.7000	9.8750	-3.376%	15,858	+63.848%
2023-05-01	10.5000	10.7000	10.1100	10.2200	-4.307%	21,017	+58.317%
2023-04-28	10.3393	10.6800	10.3100	10.6800	+4.706%	5,579	+51.498%
2023-04-27	10.0335	10.2500	9.8200	10.2000	-0.875%	20,067	+58.627%
2023-04-26	10.3400	10.4500	10.1700	10.2900	-1.058%	4,128	+57.240%
2023-04-25	10.5200	10.6450	10.0600	10.4000	-3.346%	18,122	+55.577%
2023-04-24	10.5900	10.8480	9.9500	10.7600	+3.164%	38,694	+50.372%
2023-04-21	10.2000	10.5150	10.1900	10.4300	+1.657%	6,408	+55.129%
2023-04-20	10.5900	10.5900	10.1001	10.2600	-3.116%	11,445	+57.700%
2023-04-19	10.3900	10.6900	10.3900	10.5900	+1.925%	7,718	+52.786%
2023-04-18	10.6800	10.9900	10.2000	10.3900	-4.941%	26,463	+55.727%
2023-04-17	10.9000	11.0900	10.9000	10.9300	0.000%	12,077	+48.033%
2023-04-14	11.0800	11.1100	10.8922	10.9300	-0.455%	10,716	+48.033%
2023-04-13	10.9200	11.2000	10.8000	10.9800	-0.363%	17,332	+47.359%
2023-04-12	11.1500	11.1699	10.8101	11.0200	+2.512%	11,248	+46.824%
2023-04-11	10.4794	11.0000	10.4794	10.7500	+0.186%	7,411	+50.512%
2023-04-10	10.5000	10.9000	10.3600	10.7300	-0.740%	20,612	+50.792%
2023-04-06	10.5200	10.8100	10.2881	10.8100	+1.123%	9,998	+49.676%
2023-04-05	11.0600	11.0600	10.4100	10.6900	-1.293%	11,569	+51.356%
2023-04-04	11.3100	11.3700	10.6600	10.8300	-3.476%	21,243	+49.400%
2023-04-03	11.2100	11.3700	10.8200	11.2200	0.000%	39,166	+44.207%
2023-03-31	11.1500	11.4100	11.0700	11.2200	+0.628%	6,179	+44.207%
2023-03-30	11.1000	11.2900	11.0564	11.1500	+0.541%	16,729	+45.112%
2023-03-29	11.0100	11.4271	11.0100	11.0900	-1.335%	16,828	+45.897%
2023-03-28	10.8900	11.4199	10.4500	11.2400	+3.214%	34,745	+43.950%
2023-03-27	9.9400	10.9300	9.5100	10.8900	+6.348%	44,585	+48.577%
2023-03-24	10.4200	10.4500	10.1700	10.2400	-1.727%	8,051	+58.008%
2023-03-23	10.7400	10.9935	10.4200	10.4200	-2.526%	13,844	+55.278%
2023-03-22	10.8000	11.2600	10.6900	10.6900	-2.641%	12,852	+51.356%
2023-03-21	10.4600	10.9800	10.2000	10.9800	+3.683%	14,556	+47.359%
2023-03-20	10.5900	10.7939	10.2801	10.5900	-0.657%	20,429	+52.786%
2023-03-17	10.6900	10.8547	10.4700	10.6600	-0.281%	20,953	+51.782%
2023-03-16	10.2600	10.6900	10.2600	10.6900	+4.191%	12,356	+51.356%
2023-03-15	11.3100	11.3100	9.5800	10.2600	-9.204%	38,112	+57.700%
2023-03-14	11.2400	11.8000	11.2001	11.3000	+0.983%	22,578	+43.186%
2023-03-13	11.4000	11.4250	10.5400	11.1900	-0.445%	25,060	+44.593%
2023-03-10	11.3100	11.4532	11.0000	11.2400	-0.794%	10,630	+43.950%
2023-03-09	12.3600	12.4895	11.3300	11.3300	-8.333%	35,409	+42.807%
2023-03-08	12.2300	12.6000	12.0801	12.3600	+1.063%	42,241	+30.906%
2023-03-07	11.7338	12.2500	11.6250	12.2300	+4.889%	48,637	+32.298%
2023-03-06	11.5300	12.2600	11.5210	11.6600	+1.391%	77,943	+38.765%
2023-03-03	10.9100	11.5600	10.8100	11.5000	+5.505%	44,809	+40.696%
2023-03-02	10.9400	10.9400	10.5600	10.9000	+0.646%	24,105	+48.440%
2023-03-01	11.0000	11.0889	10.8118	10.8300	-1.545%	15,913	+49.400%
2023-02-28	11.0200	11.2150	10.9200	11.0000	-0.812%	18,635	+47.091%
2023-02-27	10.4600	11.2400	10.4600	11.0900	+5.418%	66,360	+45.897%
2023-02-24	10.5000	10.6500	10.3700	10.5200	-2.003%	10,666	+53.802%
2023-02-23	10.4900	10.8600	10.4900	10.7350	+1.947%	15,273	+50.722%
2023-02-22	10.5400	10.7000	9.9200	10.5300	-1.127%	22,156	+53.656%
2023-02-21	10.7000	11.2487	10.5100	10.6500	+0.948%	75,813	+51.925%
2023-02-17	10.7800	10.7800	10.3601	10.5500	-0.659%	13,564	+53.365%
2023-02-16	10.5200	10.7400	10.3001	10.6200	+0.951%	24,139	+52.354%
2023-02-15	10.3100	10.7300	10.0400	10.5200	+2.037%	40,926	+53.802%
2023-02-14	10.2000	10.6599	9.8000	10.3100	+1.078%	47,542	+56.935%
2023-02-13	9.5500	10.3460	9.5100	10.2000	+9.795%	60,382	+58.627%
2023-02-10	9.4500	9.4898	9.1900	9.2900	-0.215%	9,823	+74.166%
2023-02-09	9.5500	9.5500	9.2000	9.3100	-1.793%	13,504	+73.792%
2023-02-08	9.5403	9.8299	9.3100	9.4800	-2.869%	23,116	+70.675%
2023-02-07	9.2500	9.9200	9.2500	9.7600	+6.667%	37,552	+65.779%
2023-02-06	8.5100	9.4268	8.2700	9.1500	+10.775%	94,040	+76.831%
2023-02-03	8.4300	8.4400	8.2600	8.2600	-1.255%	6,575	+95.884%
2023-02-02	8.4000	8.4500	8.2800	8.3650	+0.300%	2,128	+93.425%
2023-02-01	8.4400	8.4500	8.3400	8.3400	+0.119%	3,409	+94.005%
2023-01-31	8.3200	8.3690	8.2401	8.3301	+0.971%	11,825	+94.235%
2023-01-30	8.0800	8.2500	8.0800	8.2500	-0.602%	4,800	+96.121%
2023-01-27	8.1901	8.3000	8.1600	8.3000	+0.728%	6,732	+94.940%
2023-01-26	8.0966	8.2400	8.0300	8.2400	+2.871%	6,574	+96.359%
2023-01-25	7.9600	8.1500	7.9600	8.0100	-0.753%	6,020	+101.998%
2023-01-24	8.1300	8.1500	8.0000	8.0708	-0.972%	3,310	+100.476%
2023-01-23	8.1400	8.1600	8.0000	8.1500	+1.117%	12,134	+98.528%
2023-01-20	8.1800	8.2200	7.9901	8.0600	-0.948%	4,050	+100.744%
2023-01-19	8.0700	8.1400	7.9050	8.1371	+0.334%	13,815	+98.842%
2023-01-18	7.9900	8.2500	7.9100	8.1100	+1.501%	5,394	+99.507%
2023-01-17	8.1300	8.2600	7.9901	7.9901	-2.560%	10,377	+102.501%
2023-01-13	8.0500	8.2600	8.0100	8.2000	+1.863%	2,472	+97.317%
2023-01-12	8.0400	8.2500	7.8800	8.0500	-2.778%	4,989	+100.994%
2023-01-11	8.3200	8.3200	7.8600	8.2800	+1.222%	13,923	+95.411%
2023-01-10	8.2900	8.2900	8.1800	8.1800	-0.814%	1,463	+97.800%
2023-01-09	7.8100	8.2800	7.8100	8.2471	+5.597%	10,392	+96.190%
2023-01-06	7.6700	7.8100	7.5200	7.8100	+2.899%	7,280	+107.170%
2023-01-05	7.5100	7.6283	7.5100	7.5900	-0.914%	1,116	+113.175%
2023-01-04	7.5200	7.6600	7.4889	7.6600	+0.922%	5,456	+111.227%
2023-01-03	7.4000	7.5900	7.3450	7.5900	+3.125%	8,026	+113.175%
2022-12-30	7.3400	7.4123	7.2006	7.3600	0.000%	10,982	+119.837%
2022-12-29	7.2500	7.4500	7.0000	7.3600	+1.377%	7,572	+119.837%
2022-12-28	7.2400	7.4785	7.2400	7.2600	-0.820%	9,122	+122.865%
2022-12-27	7.5700	7.6900	7.3200	7.3200	-5.181%	8,544	+121.038%
2022-12-23	7.7200	7.7200	7.7200	7.7200	+1.914%	467	+109.585%
2022-12-22	7.6675	7.6675	7.5750	7.5750	-0.980%	16,952	+113.597%
2022-12-21	7.5700	7.6700	7.5700	7.6500	0.000%	13,886	+111.503%
2022-12-20	7.6401	7.7016	7.6401	7.6500	-1.418%	15,710	+111.503%
2022-12-19	7.8400	7.8700	7.7400	7.7600	-1.398%	7,708	+108.505%
2022-12-16	7.5900	7.9200	7.5900	7.8700	+0.383%	2,508	+105.591%
2022-12-15	8.0000	8.0000	7.8201	7.8400	-2.000%	3,504	+106.378%
2022-12-14	8.0001	8.1799	7.8700	8.0000	-0.249%	27,153	+102.250%
2022-12-13	8.0100	8.0900	7.9200	8.0200	-1.110%	38,333	+101.746%
2022-12-12	7.8500	8.1806	7.8500	8.1100	+3.617%	18,977	+99.507%
2022-12-09	7.7800	8.0050	7.7500	7.8269	-1.672%	4,556	+106.723%
2022-12-08	7.7500	7.9600	7.7500	7.9600	+0.887%	22,391	+103.266%
2022-12-07	7.9400	7.9700	7.5000	7.8900	+1.806%	21,618	+105.070%
2022-12-06	7.9800	8.2200	7.7500	7.7500	-1.274%	8,731	+108.774%
2022-12-05	8.0300	8.0300	7.8000	7.8500	-0.884%	3,573	+106.115%
2022-12-02	7.9400	8.0350	7.6700	7.9200	+1.149%	25,950	+104.293%
2022-12-01	8.0000	8.2200	7.8300	7.8300	-0.635%	14,371	+106.641%

document.getElementById("vCG9KT").onerror = function(){this.style.display='none';}; .dark-mode .rZvxQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZvxQJ{ color: #333333; background-color: white; border: 2px solid #333333; }SCXThe L.S. Starrett Companystock NYSE

SCX
The L.S. Starrett Company
stock NYSE