Italia markets close in 7 hours 34 minutes

The L.S. Starrett Company (SCX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,02-0,01 (-0,06%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202416,0316,0316,0116,0216,0260.200
24 apr 202415,9916,0315,9916,0316,03136.400
23 apr 202416,0116,0115,9916,0116,01155.400
22 apr 202416,0216,0315,9816,0016,00122.100
19 apr 202416,0316,0316,0116,0216,0215.100
18 apr 202416,0016,0316,0016,0116,0125.100
17 apr 202416,0316,0416,0016,0016,0032.900
16 apr 202416,0116,0215,9616,0216,0232.100
15 apr 202416,0016,0316,0016,0316,0366.500
12 apr 202415,9716,0115,9716,0116,0140.600
11 apr 202415,9615,9715,9315,9315,9349.500
10 apr 202415,9315,9615,9315,9315,9352.700
09 apr 202415,9015,9615,9015,9515,9565.400
08 apr 202415,9015,9115,8715,9115,9143.100
05 apr 202415,8715,9315,8715,9315,9323.400
04 apr 202415,9215,9315,8915,9115,9140.900
03 apr 202415,8215,9215,8015,8715,8770.500
02 apr 202415,8915,8915,8015,8315,8342.000
01 apr 202415,8915,9215,8515,8815,8846.600
28 mar 202415,9315,9315,8915,8915,8992.600
27 mar 202415,9515,9515,8915,9015,9020.000
26 mar 202415,8616,0015,8615,8915,8966.600
25 mar 202415,8415,9515,8415,8615,8649.000
22 mar 202415,8515,9015,8315,8315,8338.300
21 mar 202415,8515,8615,8415,8615,8634.100
20 mar 202415,8215,8915,8215,8515,8551.500
19 mar 202415,8015,8815,8015,8515,8592.700
18 mar 202415,7615,8215,7615,8015,8053.200
15 mar 202415,7815,7815,7615,7615,7691.300
14 mar 202415,8215,9015,7715,7815,78110.200
13 mar 202415,7515,7915,7515,7915,79132.600
12 mar 202415,7615,7715,7415,7415,74199.800
11 mar 202415,7815,8215,7315,7615,761.473.500
08 mar 202410,0810,209,719,929,9217.700
07 mar 20249,8510,109,5010,0810,0875.500
06 mar 20249,8810,209,889,959,9511.100
05 mar 20249,909,939,739,939,9312.600
04 mar 202410,0010,219,919,979,9713.200
01 mar 202410,0710,209,9210,0110,0126.900
29 feb 202410,1010,229,9510,1410,1413.700
28 feb 202410,0410,549,9510,0110,0112.100
27 feb 20249,8410,249,7810,1510,1532.500
26 feb 20249,7510,109,609,909,9042.100
23 feb 20249,9110,049,509,859,8536.300
22 feb 202410,0410,109,409,969,9635.500
21 feb 202410,7510,949,9910,2010,2087.300
20 feb 202412,1512,1510,8010,8010,8085.500
16 feb 202413,3013,5413,0513,3013,3019.700
15 feb 202413,3813,7213,3113,4213,427.100
14 feb 202413,5913,7213,3013,7213,729.700
13 feb 202413,5513,6913,1913,3613,3610.300
12 feb 202413,7113,7213,5313,5313,5310.100
09 feb 202413,2013,7713,2013,5313,539.600
08 feb 202413,3613,4813,1913,3513,3514.400
07 feb 202413,6013,6013,2213,3413,347.600
06 feb 202413,6713,9413,4113,5413,547.300
05 feb 202413,9014,0013,3713,5113,5119.300
02 feb 202413,8814,0013,8013,9013,9012.400
01 feb 202413,3013,9913,2013,8913,8932.700
31 gen 202413,3013,8013,0813,4013,4019.800
30 gen 202413,8414,0013,0713,1913,1939.200
29 gen 202413,5013,7813,2513,7213,7246.400
26 gen 202413,2213,7113,2213,5013,5030.400
25 gen 202412,8113,2212,7913,1313,1325.200
24 gen 202412,6912,8112,5512,6212,6215.500
23 gen 202412,8412,8712,5012,5012,5029.200
22 gen 202412,2212,8812,1312,6212,6225.000
19 gen 202412,0412,1811,9612,1312,1314.100
18 gen 202412,1912,2212,0412,0912,0916.700
17 gen 202412,4012,4012,0212,0212,0212.700
16 gen 202412,3812,5112,2912,4412,4412.900
12 gen 202412,3812,5012,2512,4812,4817.700
11 gen 202412,3112,6012,2212,3212,3218.300
10 gen 202412,4012,5412,2612,3612,3628.300
09 gen 202412,4712,5311,9712,2712,2714.400
08 gen 202412,3112,5112,2312,4712,4721.600
05 gen 202411,9812,2511,7812,1412,1422.600
04 gen 202411,3111,9711,1411,8311,8320.700
03 gen 202412,4612,5611,2511,4011,4033.100
02 gen 202412,2312,6812,2312,4612,4635.800
29 dic 202312,1212,2812,0012,1012,1016.000
28 dic 202312,4912,4912,1512,1812,1824.900
27 dic 202312,0712,7212,0712,3612,3622.000
26 dic 202312,0812,0911,8712,0712,0715.900
22 dic 202311,8712,1511,7711,8311,8326.400
21 dic 202311,8011,8911,1811,7411,7434.400
20 dic 202311,7511,9511,5111,6411,6432.700
19 dic 202311,9712,1311,7111,7511,7541.800
18 dic 202311,5012,0011,2711,8311,8372.500
15 dic 202310,5911,4210,4811,4111,4192.000
14 dic 20239,7910,099,779,889,8810.800
13 dic 20239,8610,129,769,769,7619.800
12 dic 20239,9210,029,869,879,8723.500
11 dic 20239,989,989,789,919,9114.300
08 dic 20239,8610,069,809,989,9811.600
07 dic 20239,8810,149,709,799,7927.300
06 dic 20239,209,879,209,879,8715.500
05 dic 20239,339,389,039,229,2210.000
04 dic 20239,079,248,839,029,0221.000
01 dic 20238,959,188,959,189,1816.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...