L.S. Starrett Company (NY: SCX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	16.03	16.04	16.00	16.00	32,866	-0.02(-0.12%)
Apr 16, 2024	16.01	16.02	15.96	16.02	32,059	-0.01(-0.06%)
Apr 15, 2024	16.02	16.03	16.00	16.03	66,537	+0.02(+0.12%)
Apr 12, 2024	15.97	16.01	15.97	16.01	40,584	+0.08(+0.50%)
Apr 11, 2024	15.96	15.97	15.93	15.93	49,487	+0.00(+0.00%)
Apr 10, 2024	15.93	15.96	15.93	15.93	52,676	-0.02(-0.13%)
Apr 09, 2024	15.90	15.96	15.90	15.95	65,389	+0.04(+0.25%)
Apr 08, 2024	15.90	15.91	15.87	15.91	43,093	-0.02(-0.13%)
Apr 05, 2024	15.87	15.93	15.87	15.93	23,394	+0.02(+0.13%)
Apr 04, 2024	15.92	15.93	15.89	15.91	40,893	+0.04(+0.25%)
Apr 03, 2024	15.82	15.92	15.80	15.87	70,531	+0.04(+0.25%)
Apr 02, 2024	15.89	15.89	15.80	15.83	42,014	-0.05(-0.31%)
Apr 01, 2024	15.89	15.92	15.85	15.88	46,621	-0.01(-0.06%)
Mar 28, 2024	15.93	15.93	15.89	15.89	92,633	-0.01(-0.06%)
Mar 27, 2024	15.95	15.95	15.89	15.90	20,002	+0.01(+0.06%)
Mar 26, 2024	15.86	16.00	15.86	15.89	66,638	+0.03(+0.19%)
Mar 25, 2024	15.84	15.95	15.84	15.86	48,998	+0.03(+0.19%)
Mar 22, 2024	15.85	15.90	15.83	15.83	38,260	-0.03(-0.19%)
Mar 21, 2024	15.85	15.86	15.84	15.86	34,126	+0.01(+0.06%)
Mar 20, 2024	15.82	15.89	15.82	15.85	51,486	+0.00(+0.00%)
Mar 19, 2024	15.80	15.88	15.80	15.85	92,731	+0.05(+0.32%)
Mar 18, 2024	15.76	15.82	15.76	15.80	53,198	+0.04(+0.25%)
Mar 15, 2024	15.78	15.78	15.76	15.76	91,303	-0.02(-0.13%)
Mar 14, 2024	15.82	15.90	15.77	15.78	110,191	-0.01(-0.06%)
Mar 13, 2024	15.75	15.79	15.75	15.79	132,571	+0.05(+0.32%)
Mar 12, 2024	15.76	15.77	15.74	15.74	199,816	-0.02(-0.13%)
Mar 11, 2024	15.78	15.82	15.73	15.76	1,473,443	+5.84(+58.87%)
Mar 08, 2024	10.08	10.20	9.709	9.920	17,702	-0.16(-1.59%)
Mar 07, 2024	9.850	10.10	9.500	10.08	75,461	+0.13(+1.31%)
Mar 06, 2024	9.878	10.20	9.878	9.950	11,145	+0.02(+0.20%)
Mar 05, 2024	9.900	9.930	9.730	9.930	12,550	-0.04(-0.40%)
Mar 04, 2024	10.00	10.21	9.910	9.970	13,224	-0.04(-0.40%)
Mar 01, 2024	10.07	10.20	9.915	10.01	26,858	-0.13(-1.28%)
Feb 29, 2024	10.10	10.22	9.950	10.14	13,686	+0.13(+1.30%)
Feb 28, 2024	10.04	10.54	9.950	10.01	12,096	-0.14(-1.38%)
Feb 27, 2024	9.840	10.24	9.780	10.15	32,467	+0.25(+2.53%)
Feb 26, 2024	9.750	10.10	9.600	9.900	42,074	+0.05(+0.51%)
Feb 23, 2024	9.910	10.04	9.500	9.850	36,281	-0.11(-1.10%)
Feb 22, 2024	10.04	10.10	9.402	9.960	35,540	-0.24(-2.35%)
Feb 21, 2024	10.75	10.94	9.990	10.20	87,259	-0.60(-5.56%)
Feb 20, 2024	12.15	12.15	10.80	10.80	85,548	-2.50(-18.80%)
Feb 16, 2024	13.30	13.54	13.05	13.30	19,720	-0.12(-0.89%)
Feb 15, 2024	13.38	13.72	13.31	13.42	7,106	-0.30(-2.19%)
Feb 14, 2024	13.59	13.72	13.30	13.72	9,655	+0.36(+2.69%)
Feb 13, 2024	13.55	13.69	13.19	13.36	10,329	-0.17(-1.26%)
Feb 12, 2024	13.71	13.72	13.53	13.53	10,053	+0.00(+0.00%)
Feb 09, 2024	13.20	13.77	13.20	13.53	9,553	+0.18(+1.35%)
Feb 08, 2024	13.36	13.48	13.19	13.35	14,392	+0.01(+0.07%)
Feb 07, 2024	13.60	13.60	13.22	13.34	7,595	-0.20(-1.48%)
Feb 06, 2024	13.67	13.94	13.41	13.54	7,311	+0.03(+0.22%)
Feb 05, 2024	13.90	14.00	13.37	13.51	19,282	-0.39(-2.81%)
Feb 02, 2024	13.88	14.00	13.80	13.90	12,412	+0.01(+0.07%)