Scarica l'app Stockscreener
16.16
0.00%
+0.00
Panoramica
Notizia
Cronologia dei prezzi
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di L.S. Starrett Co. (SCX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $16.18 | $16.16 | $0.02 | 197,495.0 | +0.00% |
| 2024-05-16 | $16.19 | $16.16 | $0.03 | 98,404.0 | -0.19% |
| 2024-05-15 | $16.19 | $16.15 | $0.04 | 82,969.0 | +0.06% |
| 2024-05-14 | $16.18 | $16.13 | $0.05 | 163,154.0 | +0.37% |
| 2024-05-13 | $16.18 | $16.10 | $0.08 | 36,154.0 | -0.12% |
| 2024-05-10 | $16.17 | $16.08 | $0.09 | 95,744.0 | +0.06% |
| 2024-05-09 | $16.13 | $16.06 | $0.07 | 125,450.0 | +0.19% |
| 2024-05-08 | $16.10 | $16.07 | $0.03 | 84,546.0 | +0.12% |
| 2024-05-07 | $16.13 | $16.07 | $0.06 | 117,664.0 | -0.31% |
| 2024-05-06 | $16.14 | $16.11 | $0.03 | 38,548.0 | +0.12% |
| 2024-05-03 | $16.13 | $16.07 | $0.06 | 27,114.0 | +0.19% |
| 2024-05-02 | $16.13 | $16.07 | $0.06 | 43,526.0 | -0.12% |
| 2024-05-01 | $16.13 | $16.02 | $0.11 | 40,733.0 | -0.06% |
| 2024-04-30 | $16.13 | $16.08 | $0.05 | 59,103.0 | -0.25% |
| 2024-04-29 | $16.17 | $16.04 | $0.131 | 223,896.0 | +0.81% |
| 2024-04-26 | $16.04 | $16.02 | $0.02 | 43,615.0 | +0.00% |
| 2024-04-25 | $16.03 | $16.01 | $0.02 | 60,231.0 | -0.06% |
| 2024-04-24 | $16.03 | $15.99 | $0.04 | 136,388.0 | +0.12% |
| 2024-04-23 | $16.01 | $15.99 | $0.02 | 155,413.0 | +0.06% |
| 2024-04-22 | $16.03 | $15.98 | $0.05 | 122,149.0 | -0.12% |
| 2024-04-19 | $16.03 | $16.01 | $0.02 | 15,098.0 | +0.06% |
| 2024-04-18 | $16.03 | $16.00 | $0.03 | 24,587.0 | +0.06% |
L.S. Starrett Co. Stock (SCX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni L.S. Starrett Co. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SCX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni L.S. Starrett Co. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
L.S. Starrett Co. Storia dei prezzi delle azioni (SCX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $16.19 | $16.02 | $0.17 | 1,348,996.0 | +0.31% |
| 2024-04 | $16.17 | $15.80 | $0.37 | 1,445,295.0 | +1.38% |
| 2024-03 | $16.00 | $9.50 | $6.50 | 2,661,482.0 | +56.71% |
| 2024-02 | $14.00 | $9.40 | $4.60 | 504,860.0 | -24.33% |
| 2024-01 | $14.00 | $11.14 | $2.86 | 499,585.0 | +10.74% |
L.S. Starrett Co. Storia dei prezzi delle azioni (SCX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $12.72 | $8.83 | $3.89 | 548,150.0 | +34.30% |
| 2023-11 | $11.36 | $8.55 | $2.81 | 323,747.0 | -10.53% |
| 2023-10 | $11.38 | $10.07 | $1.31 | 418,687.0 | -6.33% |
| 2023-09 | $11.39 | $9.69 | $1.70 | 432,198.0 | -3.07% |
| 2023-08 | $13.10 | $10.45 | $2.65 | 527,701.0 | -5.29% |
| 2023-07 | $12.82 | $9.92 | $2.90 | 518,303.0 | +12.06% |
| 2023-06 | $11.19 | $9.73 | $1.46 | 298,349.0 | -5.00% |
| 2023-05 | $11.47 | $9.66 | $1.81 | 353,559.0 | +3.00% |
| 2023-04 | $11.37 | $9.82 | $1.55 | 299,996.0 | -4.81% |
| 2023-03 | $12.60 | $9.51 | $3.09 | 607,544.0 | +2.00% |
| 2023-02 | $11.25 | $8.26 | $2.99 | 585,603.0 | +32.05% |
| 2023-01 | $8.37 | $7.34 | $1.02 | 140,148.0 | +13.18% |
L.S. Starrett Co. Storia dei prezzi delle azioni (SCX) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $8.22 | $7.00 | $1.22 | 282,608.0 | -6.60% |
| 2022-11 | $8.70 | $6.88 | $1.82 | 230,952.0 | -7.62% |
| 2022-10 | $9.78 | $8.00 | $1.78 | 171,611.0 | -3.40% |
| 2022-09 | $9.50 | $8.50 | $0.9988 | 393,272.0 | -1.34% |
| 2022-08 | $10.01 | $6.90 | $3.11 | 448,750.0 | +28.04% |
| 2022-07 | $7.23 | $6.65 | $0.5759 | 192,545.0 | -0.43% |
| 2022-06 | $8.20 | $6.79 | $1.41 | 284,380.0 | -9.30% |
| 2022-05 | $7.95 | $6.26 | $1.69 | 320,454.0 | +15.35% |
| 2022-04 | $7.95 | $6.51 | $1.44 | 255,517.0 | -12.74% |
| 2022-03 | $8.25 | $6.90 | $1.35 | 408,788.0 | +5.49% |
| 2022-02 | $9.50 | $6.89 | $2.61 | 598,750.0 | -19.54% |
| 2022-01 | $10.69 | $8.81 | $1.88 | 544,938.0 | -3.10% |
2.21%
0.04%
Capitalizzazione:
|
Volume (24 ore):