NYSE - Delayed Quote • USD
The L.S. Starrett Company (SCX)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.03 | 16.03 | 16.01 | 16.02 | 16.02 | 15,100 |
Apr 18, 2024 | 16.00 | 16.03 | 16.00 | 16.01 | 16.01 | 25,100 |
Apr 17, 2024 | 16.03 | 16.04 | 16.00 | 16.00 | 16.00 | 32,900 |
Apr 16, 2024 | 16.01 | 16.02 | 15.96 | 16.02 | 16.02 | 32,100 |
Apr 15, 2024 | 16.00 | 16.03 | 16.00 | 16.03 | 16.03 | 66,500 |
Apr 12, 2024 | 15.97 | 16.01 | 15.97 | 16.01 | 16.01 | 40,600 |
Apr 11, 2024 | 15.96 | 15.97 | 15.93 | 15.93 | 15.93 | 49,500 |
Apr 10, 2024 | 15.93 | 15.96 | 15.93 | 15.93 | 15.93 | 52,700 |
Apr 9, 2024 | 15.90 | 15.96 | 15.90 | 15.95 | 15.95 | 65,400 |
Apr 8, 2024 | 15.90 | 15.91 | 15.87 | 15.91 | 15.91 | 43,100 |
Apr 5, 2024 | 15.87 | 15.93 | 15.87 | 15.93 | 15.93 | 23,400 |
Apr 4, 2024 | 15.92 | 15.93 | 15.89 | 15.91 | 15.91 | 40,900 |
Apr 3, 2024 | 15.82 | 15.92 | 15.80 | 15.87 | 15.87 | 70,500 |
Apr 2, 2024 | 15.89 | 15.89 | 15.80 | 15.83 | 15.83 | 42,000 |
Apr 1, 2024 | 15.89 | 15.92 | 15.85 | 15.88 | 15.88 | 46,600 |
Mar 28, 2024 | 15.93 | 15.93 | 15.89 | 15.89 | 15.89 | 92,600 |
Mar 27, 2024 | 15.95 | 15.95 | 15.89 | 15.90 | 15.90 | 20,000 |
Mar 26, 2024 | 15.86 | 16.00 | 15.86 | 15.89 | 15.89 | 66,600 |
Mar 25, 2024 | 15.84 | 15.95 | 15.84 | 15.86 | 15.86 | 49,000 |
Mar 22, 2024 | 15.85 | 15.90 | 15.83 | 15.83 | 15.83 | 38,300 |
Mar 21, 2024 | 15.85 | 15.86 | 15.84 | 15.86 | 15.86 | 34,100 |
Mar 20, 2024 | 15.82 | 15.89 | 15.82 | 15.85 | 15.85 | 51,500 |
Mar 19, 2024 | 15.80 | 15.88 | 15.80 | 15.85 | 15.85 | 92,700 |
Mar 18, 2024 | 15.76 | 15.82 | 15.76 | 15.80 | 15.80 | 53,200 |
Mar 15, 2024 | 15.78 | 15.78 | 15.76 | 15.76 | 15.76 | 91,300 |
Mar 14, 2024 | 15.82 | 15.90 | 15.77 | 15.78 | 15.78 | 110,200 |
Mar 13, 2024 | 15.75 | 15.79 | 15.75 | 15.79 | 15.79 | 132,600 |
Mar 12, 2024 | 15.76 | 15.77 | 15.74 | 15.74 | 15.74 | 199,800 |
Mar 11, 2024 | 15.78 | 15.82 | 15.73 | 15.76 | 15.76 | 1,473,500 |
Mar 8, 2024 | 10.08 | 10.20 | 9.71 | 9.92 | 9.92 | 17,700 |
Mar 7, 2024 | 9.85 | 10.10 | 9.50 | 10.08 | 10.08 | 75,500 |
Mar 6, 2024 | 9.88 | 10.20 | 9.88 | 9.95 | 9.95 | 11,100 |
Mar 5, 2024 | 9.90 | 9.93 | 9.73 | 9.93 | 9.93 | 12,600 |
Mar 4, 2024 | 10.00 | 10.21 | 9.91 | 9.97 | 9.97 | 13,200 |
Mar 1, 2024 | 10.07 | 10.20 | 9.92 | 10.01 | 10.01 | 26,900 |
Feb 29, 2024 | 10.10 | 10.22 | 9.95 | 10.14 | 10.14 | 13,700 |
Feb 28, 2024 | 10.04 | 10.54 | 9.95 | 10.01 | 10.01 | 12,100 |
Feb 27, 2024 | 9.84 | 10.24 | 9.78 | 10.15 | 10.15 | 32,500 |
Feb 26, 2024 | 9.75 | 10.10 | 9.60 | 9.90 | 9.90 | 42,100 |
Feb 23, 2024 | 9.91 | 10.04 | 9.50 | 9.85 | 9.85 | 36,300 |
Feb 22, 2024 | 10.04 | 10.10 | 9.40 | 9.96 | 9.96 | 35,500 |
Feb 21, 2024 | 10.75 | 10.94 | 9.99 | 10.20 | 10.20 | 87,300 |
Feb 20, 2024 | 12.15 | 12.15 | 10.80 | 10.80 | 10.80 | 85,500 |
Feb 16, 2024 | 13.30 | 13.54 | 13.05 | 13.30 | 13.30 | 19,700 |
Feb 15, 2024 | 13.38 | 13.72 | 13.31 | 13.42 | 13.42 | 7,100 |
Feb 14, 2024 | 13.59 | 13.72 | 13.30 | 13.72 | 13.72 | 9,700 |
Feb 13, 2024 | 13.55 | 13.69 | 13.19 | 13.36 | 13.36 | 10,300 |
Feb 12, 2024 | 13.71 | 13.72 | 13.53 | 13.53 | 13.53 | 10,100 |
Feb 9, 2024 | 13.20 | 13.77 | 13.20 | 13.53 | 13.53 | 9,600 |
Feb 8, 2024 | 13.36 | 13.48 | 13.19 | 13.35 | 13.35 | 14,400 |
Feb 7, 2024 | 13.60 | 13.60 | 13.22 | 13.34 | 13.34 | 7,600 |
Feb 6, 2024 | 13.67 | 13.94 | 13.41 | 13.54 | 13.54 | 7,300 |
Feb 5, 2024 | 13.90 | 14.00 | 13.37 | 13.51 | 13.51 | 19,300 |
Feb 2, 2024 | 13.88 | 14.00 | 13.80 | 13.90 | 13.90 | 12,400 |
Feb 1, 2024 | 13.30 | 13.99 | 13.20 | 13.89 | 13.89 | 32,700 |
Jan 31, 2024 | 13.30 | 13.80 | 13.08 | 13.40 | 13.40 | 19,800 |
Jan 30, 2024 | 13.84 | 14.00 | 13.07 | 13.19 | 13.19 | 39,200 |
Jan 29, 2024 | 13.50 | 13.78 | 13.25 | 13.72 | 13.72 | 46,400 |
Jan 26, 2024 | 13.22 | 13.71 | 13.22 | 13.50 | 13.50 | 30,400 |
Jan 25, 2024 | 12.81 | 13.22 | 12.79 | 13.13 | 13.13 | 25,200 |
Jan 24, 2024 | 12.69 | 12.81 | 12.55 | 12.62 | 12.62 | 15,500 |
Jan 23, 2024 | 12.84 | 12.87 | 12.50 | 12.50 | 12.50 | 29,200 |
Jan 22, 2024 | 12.22 | 12.88 | 12.13 | 12.62 | 12.62 | 25,000 |
Jan 19, 2024 | 12.04 | 12.18 | 11.96 | 12.13 | 12.13 | 14,100 |
Jan 18, 2024 | 12.19 | 12.22 | 12.04 | 12.09 | 12.09 | 16,700 |
Jan 17, 2024 | 12.40 | 12.40 | 12.02 | 12.02 | 12.02 | 12,700 |
Jan 16, 2024 | 12.38 | 12.51 | 12.29 | 12.44 | 12.44 | 12,900 |
Jan 12, 2024 | 12.38 | 12.50 | 12.25 | 12.48 | 12.48 | 17,700 |
Jan 11, 2024 | 12.31 | 12.60 | 12.22 | 12.32 | 12.32 | 18,300 |
Jan 10, 2024 | 12.40 | 12.54 | 12.26 | 12.36 | 12.36 | 28,300 |
Jan 9, 2024 | 12.47 | 12.53 | 11.97 | 12.27 | 12.27 | 14,400 |
Jan 8, 2024 | 12.31 | 12.51 | 12.23 | 12.47 | 12.47 | 21,600 |
Jan 5, 2024 | 11.98 | 12.25 | 11.78 | 12.14 | 12.14 | 22,600 |
Jan 4, 2024 | 11.31 | 11.97 | 11.14 | 11.83 | 11.83 | 20,700 |
Jan 3, 2024 | 12.46 | 12.56 | 11.25 | 11.40 | 11.40 | 33,100 |
Jan 2, 2024 | 12.23 | 12.68 | 12.23 | 12.46 | 12.46 | 35,800 |
Dec 29, 2023 | 12.12 | 12.28 | 12.00 | 12.10 | 12.10 | 16,000 |
Dec 28, 2023 | 12.49 | 12.49 | 12.15 | 12.18 | 12.18 | 24,900 |
Dec 27, 2023 | 12.07 | 12.72 | 12.07 | 12.36 | 12.36 | 22,000 |
Dec 26, 2023 | 12.08 | 12.09 | 11.87 | 12.07 | 12.07 | 15,900 |
Dec 22, 2023 | 11.87 | 12.15 | 11.77 | 11.83 | 11.83 | 26,400 |
Dec 21, 2023 | 11.80 | 11.89 | 11.18 | 11.74 | 11.74 | 34,400 |
Dec 20, 2023 | 11.75 | 11.95 | 11.51 | 11.64 | 11.64 | 32,700 |
Dec 19, 2023 | 11.97 | 12.13 | 11.71 | 11.75 | 11.75 | 41,800 |
Dec 18, 2023 | 11.50 | 12.00 | 11.27 | 11.83 | 11.83 | 72,500 |
Dec 15, 2023 | 10.59 | 11.42 | 10.48 | 11.41 | 11.41 | 92,000 |
Dec 14, 2023 | 9.79 | 10.09 | 9.77 | 9.88 | 9.88 | 10,800 |
Dec 13, 2023 | 9.86 | 10.12 | 9.76 | 9.76 | 9.76 | 19,800 |
Dec 12, 2023 | 9.92 | 10.02 | 9.86 | 9.87 | 9.87 | 23,500 |
Dec 11, 2023 | 9.98 | 9.98 | 9.78 | 9.91 | 9.91 | 14,300 |
Dec 8, 2023 | 9.86 | 10.06 | 9.80 | 9.98 | 9.98 | 11,600 |
Dec 7, 2023 | 9.88 | 10.14 | 9.70 | 9.79 | 9.79 | 27,300 |
Dec 6, 2023 | 9.20 | 9.87 | 9.20 | 9.87 | 9.87 | 15,500 |
Dec 5, 2023 | 9.33 | 9.38 | 9.03 | 9.22 | 9.22 | 10,000 |
Dec 4, 2023 | 9.07 | 9.24 | 8.83 | 9.02 | 9.02 | 21,000 |
Dec 1, 2023 | 8.95 | 9.18 | 8.95 | 9.18 | 9.18 | 16,100 |
Nov 30, 2023 | 9.17 | 9.30 | 8.55 | 9.01 | 9.01 | 11,300 |
Nov 29, 2023 | 9.10 | 9.30 | 9.10 | 9.14 | 9.14 | 11,400 |
Nov 28, 2023 | 9.27 | 9.34 | 9.13 | 9.27 | 9.27 | 8,400 |
Nov 27, 2023 | 9.24 | 9.34 | 8.83 | 9.05 | 9.05 | 51,300 |
Nov 24, 2023 | 9.24 | 9.50 | 9.15 | 9.16 | 9.16 | 7,600 |
Nov 22, 2023 | 9.33 | 9.42 | 9.10 | 9.21 | 9.21 | 12,900 |
Nov 21, 2023 | 9.68 | 9.91 | 9.41 | 9.41 | 9.41 | 12,700 |
Nov 20, 2023 | 9.90 | 10.00 | 9.59 | 9.80 | 9.80 | 36,300 |
Nov 17, 2023 | 9.88 | 10.00 | 9.83 | 9.91 | 9.91 | 2,800 |
Nov 16, 2023 | 10.03 | 10.03 | 9.80 | 9.84 | 9.84 | 7,600 |
Nov 15, 2023 | 10.01 | 10.10 | 9.93 | 10.03 | 10.03 | 4,800 |
Nov 14, 2023 | 9.94 | 10.00 | 9.58 | 9.89 | 9.89 | 36,800 |
Nov 13, 2023 | 10.30 | 10.33 | 9.65 | 9.94 | 9.94 | 42,600 |
Nov 10, 2023 | 10.55 | 10.55 | 10.45 | 10.50 | 10.50 | 2,800 |
Nov 9, 2023 | 10.59 | 10.72 | 10.45 | 10.51 | 10.51 | 7,300 |
Nov 8, 2023 | 10.67 | 10.87 | 10.65 | 10.65 | 10.65 | 6,200 |
Nov 7, 2023 | 11.21 | 11.36 | 10.67 | 10.79 | 10.79 | 12,500 |
Nov 6, 2023 | 11.08 | 11.35 | 11.00 | 11.12 | 11.12 | 19,700 |
Nov 3, 2023 | 10.86 | 10.92 | 10.70 | 10.81 | 10.81 | 5,900 |
Nov 2, 2023 | 10.60 | 10.90 | 10.60 | 10.71 | 10.71 | 5,500 |
Nov 1, 2023 | 10.26 | 10.59 | 10.07 | 10.46 | 10.46 | 17,300 |
Oct 31, 2023 | 10.54 | 10.54 | 10.07 | 10.07 | 10.07 | 12,800 |
Oct 30, 2023 | 10.34 | 10.84 | 10.16 | 10.41 | 10.41 | 43,600 |
Oct 27, 2023 | 10.43 | 10.50 | 10.39 | 10.39 | 10.39 | 9,000 |
Oct 26, 2023 | 10.59 | 10.69 | 10.43 | 10.55 | 10.55 | 5,300 |
Oct 25, 2023 | 10.51 | 10.52 | 10.43 | 10.44 | 10.44 | 3,300 |
Oct 24, 2023 | 10.55 | 10.79 | 10.55 | 10.57 | 10.57 | 4,400 |
Oct 23, 2023 | 10.42 | 10.92 | 10.22 | 10.43 | 10.43 | 35,500 |
Oct 20, 2023 | 10.84 | 10.84 | 10.38 | 10.56 | 10.56 | 5,000 |
Oct 19, 2023 | 10.82 | 11.07 | 10.82 | 10.82 | 10.82 | 8,900 |
Oct 18, 2023 | 11.09 | 11.26 | 10.89 | 10.99 | 10.99 | 12,900 |
Oct 17, 2023 | 11.37 | 11.37 | 11.08 | 11.17 | 11.17 | 16,700 |
Oct 16, 2023 | 10.98 | 11.38 | 10.98 | 11.24 | 11.24 | 9,900 |
Oct 13, 2023 | 10.90 | 11.05 | 10.70 | 10.77 | 10.77 | 36,500 |
Oct 12, 2023 | 10.90 | 10.97 | 10.72 | 10.92 | 10.92 | 14,500 |
Oct 11, 2023 | 10.50 | 10.81 | 10.50 | 10.72 | 10.72 | 12,800 |
Oct 10, 2023 | 10.39 | 10.79 | 10.32 | 10.32 | 10.32 | 27,700 |
Oct 9, 2023 | 10.75 | 10.75 | 10.35 | 10.55 | 10.55 | 45,100 |
Oct 6, 2023 | 10.41 | 10.87 | 10.41 | 10.77 | 10.77 | 14,400 |
Oct 5, 2023 | 10.24 | 10.89 | 10.09 | 10.53 | 10.53 | 33,300 |
Oct 4, 2023 | 10.68 | 10.98 | 10.26 | 10.55 | 10.55 | 16,300 |
Oct 3, 2023 | 10.84 | 10.84 | 10.45 | 10.65 | 10.65 | 19,600 |
Oct 2, 2023 | 10.73 | 11.09 | 10.58 | 10.79 | 10.79 | 31,100 |
Sep 29, 2023 | 11.09 | 11.18 | 10.61 | 10.75 | 10.75 | 29,900 |
Sep 28, 2023 | 10.88 | 11.18 | 10.52 | 11.06 | 11.06 | 22,700 |
Sep 27, 2023 | 10.76 | 11.18 | 10.66 | 10.86 | 10.86 | 23,800 |
Sep 26, 2023 | 10.77 | 10.90 | 10.64 | 10.76 | 10.76 | 5,100 |
Sep 25, 2023 | 11.01 | 11.01 | 10.66 | 10.96 | 10.96 | 17,100 |
Sep 22, 2023 | 11.06 | 11.19 | 10.84 | 10.96 | 10.96 | 7,200 |
Sep 21, 2023 | 10.74 | 11.20 | 10.74 | 10.99 | 10.99 | 5,400 |
Sep 20, 2023 | 10.96 | 11.00 | 10.70 | 10.90 | 10.90 | 16,000 |
Sep 19, 2023 | 11.08 | 11.08 | 10.46 | 10.68 | 10.68 | 19,300 |
Sep 18, 2023 | 10.62 | 11.14 | 10.45 | 10.96 | 10.96 | 85,700 |
Sep 15, 2023 | 10.03 | 11.39 | 10.03 | 11.34 | 11.34 | 29,800 |
Sep 14, 2023 | 10.39 | 10.62 | 10.25 | 10.51 | 10.51 | 5,000 |
Sep 13, 2023 | 9.90 | 10.39 | 9.90 | 10.29 | 10.29 | 11,800 |
Sep 12, 2023 | 10.22 | 10.40 | 9.83 | 10.34 | 10.34 | 13,200 |
Sep 11, 2023 | 9.87 | 10.43 | 9.69 | 10.22 | 10.22 | 50,100 |
Sep 8, 2023 | 10.03 | 10.45 | 9.79 | 10.00 | 10.00 | 9,900 |
Sep 7, 2023 | 10.39 | 10.63 | 10.02 | 10.22 | 10.22 | 3,300 |
Sep 6, 2023 | 10.40 | 10.72 | 9.95 | 10.43 | 10.43 | 26,100 |
Sep 5, 2023 | 10.80 | 11.07 | 10.44 | 10.44 | 10.44 | 25,900 |
Sep 1, 2023 | 10.88 | 11.37 | 10.67 | 11.10 | 11.10 | 24,800 |
Aug 31, 2023 | 10.93 | 11.20 | 10.75 | 11.09 | 11.09 | 19,600 |
Aug 30, 2023 | 11.23 | 11.29 | 10.68 | 11.09 | 11.09 | 17,700 |
Aug 29, 2023 | 10.46 | 11.23 | 10.46 | 11.23 | 11.23 | 7,300 |
Aug 28, 2023 | 10.51 | 11.21 | 10.45 | 10.91 | 10.91 | 20,200 |
Aug 25, 2023 | 10.63 | 10.94 | 10.55 | 10.67 | 10.67 | 11,400 |
Aug 24, 2023 | 11.54 | 11.94 | 10.61 | 10.63 | 10.63 | 12,500 |
Aug 23, 2023 | 11.07 | 11.65 | 11.07 | 11.48 | 11.48 | 7,500 |
Aug 22, 2023 | 10.71 | 11.21 | 10.46 | 11.12 | 11.12 | 20,300 |
Aug 21, 2023 | 10.70 | 11.09 | 10.45 | 10.45 | 10.45 | 38,100 |
Aug 18, 2023 | 11.15 | 11.41 | 10.75 | 10.75 | 10.75 | 28,400 |
Aug 17, 2023 | 11.39 | 11.80 | 11.26 | 11.26 | 11.26 | 14,300 |
Aug 16, 2023 | 10.99 | 11.89 | 10.94 | 11.35 | 11.35 | 43,000 |
Aug 15, 2023 | 11.23 | 11.35 | 10.95 | 11.00 | 11.00 | 18,500 |
Aug 14, 2023 | 11.40 | 11.57 | 10.65 | 11.48 | 11.48 | 40,100 |
Aug 11, 2023 | 11.63 | 12.01 | 11.51 | 11.62 | 11.62 | 13,000 |
Aug 10, 2023 | 11.71 | 12.09 | 11.51 | 11.67 | 11.67 | 17,900 |
Aug 9, 2023 | 12.01 | 12.01 | 11.26 | 11.52 | 11.52 | 16,900 |
Aug 8, 2023 | 12.46 | 12.68 | 11.81 | 12.00 | 12.00 | 8,100 |
Aug 7, 2023 | 13.07 | 13.07 | 11.69 | 12.05 | 12.05 | 61,700 |
Aug 4, 2023 | 13.01 | 13.03 | 12.35 | 12.94 | 12.94 | 20,400 |
Aug 3, 2023 | 12.22 | 13.10 | 12.00 | 12.98 | 12.98 | 58,000 |
Aug 2, 2023 | 12.10 | 12.23 | 11.61 | 12.23 | 12.23 | 13,700 |
Aug 1, 2023 | 11.74 | 12.28 | 11.52 | 12.10 | 12.10 | 19,200 |
Jul 31, 2023 | 11.65 | 11.72 | 11.23 | 11.71 | 11.71 | 23,500 |
Jul 28, 2023 | 11.26 | 11.67 | 11.26 | 11.65 | 11.65 | 15,400 |
Jul 27, 2023 | 11.49 | 11.68 | 11.05 | 11.26 | 11.26 | 8,900 |
Jul 26, 2023 | 12.15 | 12.30 | 11.46 | 11.52 | 11.52 | 19,400 |
Jul 25, 2023 | 12.60 | 12.77 | 11.94 | 12.05 | 12.05 | 35,600 |
Jul 24, 2023 | 11.56 | 12.82 | 11.44 | 12.50 | 12.50 | 90,500 |
Jul 21, 2023 | 11.20 | 11.90 | 11.13 | 11.26 | 11.26 | 47,900 |
Jul 20, 2023 | 11.62 | 12.34 | 11.62 | 11.86 | 11.86 | 28,600 |
Jul 19, 2023 | 11.25 | 11.94 | 11.17 | 11.62 | 11.62 | 38,000 |
Jul 18, 2023 | 11.69 | 11.69 | 11.08 | 11.29 | 11.29 | 31,500 |
Jul 17, 2023 | 10.78 | 11.70 | 10.78 | 11.62 | 11.62 | 51,400 |
Jul 14, 2023 | 10.85 | 10.95 | 10.66 | 10.78 | 10.78 | 14,300 |
Jul 13, 2023 | 10.88 | 10.88 | 10.49 | 10.85 | 10.85 | 18,200 |
Jul 12, 2023 | 10.60 | 10.88 | 10.57 | 10.74 | 10.74 | 9,100 |
Jul 11, 2023 | 10.42 | 10.60 | 10.32 | 10.43 | 10.43 | 10,600 |
Jul 10, 2023 | 10.14 | 10.34 | 10.03 | 10.28 | 10.28 | 9,500 |
Jul 7, 2023 | 10.38 | 10.58 | 9.92 | 10.03 | 10.03 | 28,600 |
Jul 6, 2023 | 10.84 | 10.88 | 10.38 | 10.49 | 10.49 | 11,800 |
Jul 5, 2023 | 10.96 | 11.00 | 10.74 | 10.88 | 10.88 | 9,200 |
Jul 3, 2023 | 10.48 | 10.99 | 10.48 | 10.97 | 10.97 | 16,300 |
Jun 30, 2023 | 9.91 | 10.67 | 9.77 | 10.45 | 10.45 | 26,200 |
Jun 29, 2023 | 9.75 | 10.00 | 9.75 | 9.79 | 9.79 | 23,300 |
Jun 28, 2023 | 9.78 | 10.17 | 9.75 | 9.75 | 9.75 | 10,900 |
Jun 27, 2023 | 9.90 | 10.20 | 9.75 | 9.88 | 9.88 | 25,300 |
Jun 26, 2023 | 9.96 | 10.14 | 9.91 | 9.91 | 9.91 | 5,000 |
Jun 23, 2023 | 10.15 | 10.15 | 9.73 | 10.07 | 10.07 | 11,800 |
Jun 22, 2023 | 10.35 | 10.42 | 9.92 | 10.02 | 10.02 | 14,000 |
Jun 21, 2023 | 10.28 | 10.79 | 10.28 | 10.53 | 10.53 | 18,800 |
Jun 20, 2023 | 10.12 | 10.40 | 10.02 | 10.39 | 10.39 | 16,700 |
Jun 16, 2023 | 10.57 | 10.64 | 10.21 | 10.26 | 10.26 | 18,900 |
Jun 15, 2023 | 10.47 | 11.19 | 10.37 | 10.56 | 10.56 | 24,600 |
Jun 14, 2023 | 10.67 | 10.87 | 10.56 | 10.62 | 10.62 | 8,700 |
Jun 13, 2023 | 10.62 | 10.80 | 10.60 | 10.69 | 10.69 | 7,500 |
Jun 12, 2023 | 10.43 | 10.64 | 10.43 | 10.60 | 10.60 | 8,900 |
Jun 9, 2023 | 10.46 | 10.79 | 10.46 | 10.50 | 10.50 | 8,000 |
Jun 8, 2023 | 10.46 | 10.71 | 10.46 | 10.53 | 10.53 | 8,200 |
Jun 7, 2023 | 10.06 | 10.45 | 10.06 | 10.39 | 10.39 | 8,900 |
Jun 6, 2023 | 10.12 | 10.25 | 10.06 | 10.20 | 10.20 | 3,400 |
Jun 5, 2023 | 10.41 | 10.66 | 9.80 | 10.10 | 10.10 | 16,700 |
Jun 2, 2023 | 10.58 | 10.70 | 10.34 | 10.40 | 10.40 | 6,000 |
Jun 1, 2023 | 11.14 | 11.14 | 10.32 | 10.45 | 10.45 | 27,600 |
May 31, 2023 | 10.93 | 11.15 | 10.77 | 11.00 | 11.00 | 15,400 |
May 30, 2023 | 10.77 | 10.97 | 10.08 | 10.91 | 10.91 | 40,500 |
May 26, 2023 | 10.58 | 10.58 | 9.76 | 9.80 | 9.80 | 24,500 |
May 25, 2023 | 11.01 | 11.10 | 10.62 | 10.62 | 10.62 | 5,200 |
May 24, 2023 | 11.39 | 11.47 | 11.00 | 11.18 | 11.18 | 15,700 |
May 23, 2023 | 11.11 | 11.45 | 11.11 | 11.25 | 11.25 | 11,300 |
May 22, 2023 | 10.95 | 11.15 | 10.95 | 11.07 | 11.07 | 9,400 |
May 19, 2023 | 10.95 | 11.11 | 10.92 | 10.92 | 10.92 | 11,600 |
May 18, 2023 | 10.53 | 11.06 | 10.53 | 10.99 | 10.99 | 10,200 |
May 17, 2023 | 10.74 | 10.74 | 10.31 | 10.57 | 10.57 | 11,200 |
May 16, 2023 | 10.63 | 10.92 | 10.38 | 10.58 | 10.58 | 11,500 |
May 15, 2023 | 10.71 | 11.05 | 10.71 | 10.83 | 10.83 | 20,100 |
May 12, 2023 | 10.75 | 11.00 | 10.57 | 10.79 | 10.79 | 16,100 |
May 11, 2023 | 10.34 | 10.75 | 10.34 | 10.65 | 10.65 | 19,000 |
May 10, 2023 | 10.24 | 10.50 | 10.06 | 10.33 | 10.33 | 12,800 |
May 9, 2023 | 10.20 | 10.30 | 9.80 | 10.10 | 10.10 | 24,200 |
May 8, 2023 | 10.45 | 10.55 | 10.13 | 10.15 | 10.15 | 30,200 |
May 5, 2023 | 9.66 | 10.26 | 9.66 | 10.14 | 10.14 | 15,900 |
May 4, 2023 | 10.04 | 10.10 | 9.86 | 9.91 | 9.91 | 8,300 |
May 3, 2023 | 9.89 | 10.19 | 9.89 | 10.10 | 10.10 | 14,100 |
May 2, 2023 | 10.27 | 10.27 | 9.70 | 9.88 | 9.88 | 15,900 |
May 1, 2023 | 10.50 | 10.70 | 10.11 | 10.22 | 10.22 | 21,000 |
Apr 28, 2023 | 10.34 | 10.68 | 10.31 | 10.68 | 10.68 | 5,600 |
Apr 27, 2023 | 10.03 | 10.25 | 9.82 | 10.20 | 10.20 | 20,100 |
Apr 26, 2023 | 10.34 | 10.45 | 10.17 | 10.29 | 10.29 | 4,100 |
Apr 25, 2023 | 10.52 | 10.65 | 10.06 | 10.40 | 10.40 | 18,100 |
Apr 24, 2023 | 10.59 | 10.85 | 9.95 | 10.76 | 10.76 | 38,700 |
Apr 21, 2023 | 10.20 | 10.52 | 10.19 | 10.43 | 10.43 | 6,400 |
Apr 20, 2023 | 10.59 | 10.59 | 10.10 | 10.26 | 10.26 | 11,400 |
Related Tickers
RBCP RBC Bearings Incorporated
112.69
+0.48%
002843.SZ Bichamp Cutting Technology (Hunan) Co., Ltd.
15.54
-2.88%
KMT Kennametal Inc.
24.51
+1.70%
EML The Eastern Company
29.60
+0.71%
LECO Lincoln Electric Holdings, Inc.
238.36
-0.24%
TTNDY Techtronic Industries Company Limited
65.43
-1.76%
SNA Snap-on Incorporated
268.80
+2.69%
TKR The Timken Company
85.50
+1.56%
TTC The Toro Company
85.11
+0.71%
MSSMY MISUMI Group Inc.
7.11
-1.93%