L.S. Starrett Company (The) Historical Stock Prices

SCX 
$21.65
*  
0.05
0.23%
Get SCX Alerts
*Delayed - data as of Mar. 3, 2015 11:54 ET  -  Find a broker to begin trading SCX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SCX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
11:54  21.70  21.76  21.50  21.65 3,425
03/02/2015 21.7 21.76 21.37 21.6 16,247
02/27/2015 21.62 21.74 21.3 21.65 13,273
02/26/2015 21.49 21.755 21.31 21.73 15,892
02/25/2015 21.56 21.8 21.501 21.76 7,041
02/24/2015 21.3 21.8 21.26 21.69 16,116
02/23/2015 21.5 21.8 21.2416 21.8 10,824
02/20/2015 21.64 21.75 21.42 21.72 4,430
02/19/2015 21.63 21.64 21.3 21.63 6,456
02/18/2015 21.25 21.64 21.25 21.53 5,763
02/17/2015 20.95 21.47 20.81 21.26 19,805
02/13/2015 20.93 21.19 20.914 20.98 13,607
02/12/2015 20.82 21.22 20.628 20.93 7,040
02/11/2015 20.67 20.8326 20.5 20.65 13,964
02/10/2015 20.76 20.95 20.6275 20.67 15,232
02/09/2015 20.5 20.77 20.35 20.77 10,745
02/06/2015 20.81 20.89 20.27 20.56 26,665
02/05/2015 20.77 21.2 20.71 21.12 10,300
02/04/2015 21.05 21.2699 20.67 21 19,042
02/03/2015 21.5 21.55 20.788 20.87 10,901
02/02/2015 21.47 21.64 21.01 21.34 14,745
01/30/2015 21.44 21.76 21.03 21.57 9,991
01/29/2015 20.87 21.61 20.7 21.42 5,208
01/28/2015 21.51 21.6074 20.45 20.81 24,543
01/27/2015 21.61 21.95 21.19 21.6 29,872
01/26/2015 20.88 21.48 20.7 21.32 23,721
01/23/2015 20.15 20.77 20.0001 20.65 25,845
01/22/2015 19.92 20.245 19.5 20.03 24,420
01/21/2015 19.46 19.88 19.3 19.7 23,167
01/20/2015 19.14 19.68 19.14 19.26 31,125
01/16/2015 18.95 19.279 18.92 19.14 20,868
01/15/2015 19.58 19.6699 18.8221 18.94 13,747
01/14/2015 19.32 19.67 19.01 19.22 19,791
01/13/2015 19.9 19.9 19.27 19.61 17,791
01/12/2015 19.55 19.95 19.04 19.95 14,522
01/09/2015 19.44 19.73 19.1 19.2734 15,909
01/08/2015 19.65 19.69 19.27 19.44 16,345
01/07/2015 19.94 19.9499 19.04 19.11 23,397
01/06/2015 19 19.94 19 19.57 27,080
01/05/2015 19.95 19.95 18.75 18.98 20,932
01/02/2015 19.93 20.2799 19.5 19.91 15,992
12/31/2014 20.24 20.2499 19.55 19.93 12,130
12/30/2014 20.1 20.499 19.77 19.91 17,004
12/29/2014 19.94 20.3593 19.49 19.99 16,789
12/26/2014 19.21 20 19.13 19.78 16,431
12/24/2014 18.95 19.21 18.52 19.06 11,648
12/23/2014 18.73 18.95 18.5 18.94 16,254
12/22/2014 18.11 19.6599 18.01 18.82 32,085
12/19/2014 17.77 18 17.6174 17.9 26,745
12/18/2014 17.85 17.85 17.6 17.62 17,844
12/17/2014 17.45 17.477 17.3 17.361 33,168
12/16/2014 15.63 17.99 15.63 16.972 75,995
12/15/2014 14.43 14.88 14.4 14.59 12,048
12/12/2014 14.36 14.61 14.36 14.4 1,065
12/11/2014 14.41 14.7 14.33 14.39 4,555
12/10/2014 14.491 14.55 14.1327 14.14 7,112
12/09/2014 14.41 14.79 14.41 14.67 3,580
12/08/2014 14.72 14.99 14.7 14.72 6,527
12/05/2014 14.33 14.9899 14.1003 14.65 5,683
12/04/2014 14.46 14.5 14.3 14.5 1,292
12/03/2014 14.02 14.5 14.02 14.41 2,871
12/02/2014 13.9 14.32 13.9 14.0999 3,158
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?