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

SCX 
$16.18
*  
0.07
 negative 
0.43%
Get SCX Alerts
*Delayed - data as of Apr. 23, 2014 14:42 ET 
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 for next time

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

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:42  15.85  16.424  15.95  16.18 4,140
04/22/2014 16.422 16.48 15.75 16.25 14,395
04/21/2014 16 16.53 16 16.23 12,204
04/17/2014 15.78 15.99 15.42 15.98 14,385
04/16/2014 15.13 15.49 15.1 15.49 12,027
04/15/2014 15.34 15.64 15.12 15.14 8,754
04/14/2014 16.18 16.18 15.1 15.34 40,868
04/11/2014 16.48 16.51 16.066 16.18 8,240
04/10/2014 16.9 16.9 16.07 16.72 17,617
04/09/2014 16.9 17 16.62 16.82 5,783
04/08/2014 16.9 17.0799 16.8 16.88 8,513
04/07/2014 16.64 17.01 16.64 16.77 13,460
04/04/2014 16.95 17.1 16.6201 16.75 15,646
04/03/2014 16.94 17.06 16.56 16.95 11,428
04/02/2014 17.1 17.15 16.67 17.01 20,130
04/01/2014 16.05 17.13 16.05 17 27,933
03/31/2014 16.2 16.2574 15.84 15.93 23,456
03/28/2014 16.19 16.4 16.19 16.2 11,141
03/27/2014 16.03 16.63 16 16.08 9,276
03/26/2014 16.49 16.59 16.14 16.26 11,524
03/25/2014 16.08 16.62 16.025 16.29 11,339
03/24/2014 16.9 16.9 15.84 15.94 30,068
03/21/2014 15.89 17.06 15.89 17.06 49,700
03/20/2014 15.73 15.91 15.32 15.9 16,137
03/19/2014 15.52 16.07 15.3438 16.01 12,470
03/18/2014 16.39 16.61 15.23 15.69 22,837
03/17/2014 16.32 16.77 16.25 16.75 23,604
03/14/2014 16.29 16.57 16.15 16.32 21,404
03/13/2014 16.99 16.99 16.41 16.61 24,694
03/12/2014 17.6 17.65 16.72 16.99 22,134
03/11/2014 18.3 18.3 17.51 17.8 13,979
03/10/2014 18.58 18.7 18.28 18.34 13,412
03/07/2014 18.5 19 18.31 18.86 17,689
03/06/2014 18.5 18.5 18.31 18.5 18,248
03/05/2014 18.5 18.5 18.34 18.41 8,348
03/04/2014 18.23 18.499 18.1501 18.45 18,759
03/03/2014 18.5 18.74 17.64 18.34 34,860
02/28/2014 19.11 19.27 18.4 18.74 19,657
02/27/2014 18.65 19.21 18.65 19.21 24,140
02/26/2014 19.1 19.3199 18.5 18.75 31,366
02/25/2014 18.82 19.25 18.6201 18.93 32,889
02/24/2014 18.29 18.9899 18.29 18.67 24,393
02/21/2014 18.49 18.49 18.09 18.22 20,117
02/20/2014 18.42 18.5 18.15 18.45 23,992
02/19/2014 18.19 18.444 18 18.26 21,563
02/18/2014 17.87 18.5 17.752 18.13 54,980
02/14/2014 17.71 17.92 17.53 17.64 24,272
02/13/2014 17.88 17.98 17.448 17.61 17,326
02/12/2014 17.76 17.92 17.55 17.92 18,038
02/11/2014 16.35 17.82 16.3258 17.63 54,865
02/10/2014 16.5 16.5 16.187 16.35 41,432
02/07/2014 15.9 16.4999 15.9 16.48 21,964
02/06/2014 15.89 15.98 15.7242 15.76 13,401
02/05/2014 15.621 15.94 15.6201 15.74 11,061
02/04/2014 16.18 16.18 15.48 15.97 24,237
02/03/2014 16 16.4599 16 16.19 26,235
01/31/2014 14.7 16 14.69 16 37,568
01/30/2014 16.83 16.842 15.03 15.38 72,301
01/29/2014 17.39 17.39 16.72 17.03 22,358
01/28/2014 17.18 17.669 17.095 17.21 27,375
01/27/2014 16.55 17.45 16.516 16.99 18,748
01/24/2014 16.35 16.9 16.35 16.55 46,880
01/23/2014 16.4 16.71 16.33 16.5 34,329
01/22/2014 15.92 16.64 15.83 16.46 36,933
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 your brokers before you trade


Want to trade FX?