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

SCX 
$13.84
*  
1.43
9.36%
Get SCX Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading SCX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SCX Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  15.22  15.36  13.84  13.84 31,929
09/30/2014 15.35 15.36 13.84 13.84 31,929
09/29/2014 15.42 15.7 15.27 15.27 17,011
09/26/2014 15.09 15.59 14.905 15.31 12,170
09/25/2014 14.58 15.21 14.46 15.1 13,282
09/24/2014 14.47 14.8 14.23 14.53 15,950
09/23/2014 14.88 14.88 14.05 14.57 23,574
09/22/2014 15.67 15.9495 14.531 14.84 28,165
09/19/2014 15.81 16.2 15.59 16.08 12,820
09/18/2014 15.03 16.08 15.03 15.99 20,808
09/17/2014 15.9 16.19 14.95 15.19 57,173
09/16/2014 16.14 16.39 15.86 16 13,917
09/15/2014 16.44 16.83 15.9 16.07 10,060
09/12/2014 15.79 16.32 15.64 16.21 12,967
09/11/2014 15.61 15.9 15.61 15.73 15,255
09/10/2014 16.09 16.25 15.74 15.81 9,897
09/09/2014 16.39 16.59 16.07 16.23 25,461
09/08/2014 16.28 16.85 16.039 16.27 29,179
09/05/2014 17.05 17.05 16.6 16.73 11,135
09/04/2014 17.64 17.95 17.051 17.08 14,195
09/03/2014 18.32 18.5899 17.49 17.49 20,855
09/02/2014 17.86 18.7831 17.86 18.23 21,487
08/29/2014 17.43 17.82 17.43 17.58 6,040
08/28/2014 17.3 17.5 17.08 17.5 9,455
08/27/2014 17.1 17.4 17.1 17.26 19,834
08/26/2014 16.7 17.11 16.6301 17.05 9,166
08/25/2014 16.61 16.81 16.44 16.69 23,062
08/22/2014 16.64 16.71 16.55 16.6 5,077
08/21/2014 16.29 16.75 16.23 16.55 11,606
08/20/2014 15.84 16.4564 15.79 16.36 12,861
08/19/2014 16 16.1 15.9 15.98 11,994
08/18/2014 15.73 15.99 15.69 15.99 13,010
08/15/2014 15.63 15.71 15.18 15.54 12,339
08/14/2014 15.71 15.72 15.19 15.38 7,529
08/13/2014 15.47 15.68 15.07 15.61 22,300
08/12/2014 15.15 15.7 15.07 15.38 13,833
08/11/2014 15.11 15.73 15.11 15.43 6,516
08/08/2014 14.71 15.2 14.39 15.2 19,737
08/07/2014 14.63 15.17 14.17 14.82 9,633
08/06/2014 14.23 14.6816 14.05 14.61 13,513
08/05/2014 14.38 14.7 14.06 14.32 20,725
08/04/2014 14.5 14.5 14.01 14.37 17,483
08/01/2014 14.7 15.46 14.44 14.59 18,498
07/31/2014 15.04 15.04 14.45 14.94 21,717
07/30/2014 15.76 15.94 15.09 15.09 11,719
07/29/2014 15.82 16.05 15.75 15.75 11,602
07/28/2014 16.09 16.09 15.9 16.06 9,286
07/25/2014 15.87 15.99 15.8 15.86 8,428
07/24/2014 16.04 16.18 15.93 16 10,377
07/23/2014 15.94 16 15.8 15.93 13,676
07/22/2014 15.95 16 15.77 15.99 22,683
07/21/2014 15.98 16.01 15.681 15.81 47,004
07/18/2014 15.99 16.05 15.95 15.95 7,585
07/17/2014 15.76 15.95 15.55 15.86 12,770
07/16/2014 15.789 15.79 15.3198 15.79 21,662
07/15/2014 15.755 15.8 15.56 15.78 9,439
07/14/2014 15.55 15.69 15.35 15.57 13,061
07/11/2014 15.4 15.69 15.36 15.55 10,530
07/10/2014 15.2 15.63 15.025 15.63 30,563
07/09/2014 15.29 15.33 15.1001 15.28 22,912
07/08/2014 15.24 15.26 15.02 15.19 18,278
07/07/2014 15.29 15.3 15.12 15.26 3,542
07/03/2014 15.12 15.35 15.12 15.29 5,036
07/02/2014 15.03 15.254 15.01 15.13 9,949
07/01/2014 15.24 15.52 15.01 15.13 13,817
06/30/2014 15.84 15.84 15 15.38 13,816
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?