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

SCX 
$15.62
*  
0.12
0.77%
Get SCX Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.65  15.86  15.40  15.62 8,961
08/28/2015 15.4 15.86 15.4 15.62 8,961
08/27/2015 15.46 16.34 15.46 15.5 10,825
08/26/2015 15.1116 15.8 15.1001 15.58 11,247
08/25/2015 15.4 15.47 15.1 15.1 14,726
08/24/2015 15.4 15.4 15.0201 15.1 21,201
08/21/2015 16.15 16.15 15.41 15.58 16,876
08/20/2015 16.5 16.5 16.0024 16.16 8,134
08/19/2015 16.05 16.6 16.02 16.5607 7,855
08/18/2015 16.093 16.39 16 16.14 8,687
08/17/2015 15.71 16.3 15.66 15.99 8,916
08/14/2015 15.68 15.97 15.5275 15.72 14,211
08/13/2015 15.56 15.9 15.3 15.67 12,154
08/12/2015 15.4 15.9799 15.37 15.69 5,383
08/11/2015 15.96 16.25 15.41 15.41 12,711
08/10/2015 15.36 16.06 15.26 15.88 34,881
08/07/2015 15.18 15.54 15 15.22 10,700
08/06/2015 15.67 15.93 15.17 15.17 12,035
08/05/2015 15.83 16.13 15.5 15.55 11,784
08/04/2015 15.81 16.16 15.72 15.99 15,346
08/03/2015 16.76 16.76 15.68 15.81 21,744
07/31/2015 16.38 17.03 15.89 16.75 34,656
07/30/2015 17.13 17.57 15.86 16.28 62,589
07/29/2015 16.57 17.32 16.3 16.93 68,820
07/28/2015 17 17 16.43 16.43 13,882
07/27/2015 16.46 17.11 16.46 16.62 27,855
07/24/2015 17.57 17.8 16.2652 16.48 19,168
07/23/2015 17.61 17.88 17.26 17.29 15,602
07/22/2015 17.68 17.68 17.1001 17.3 8,929
07/21/2015 16.9201 18.4608 16.92 17.52 32,699
07/20/2015 17.88 19.28 17.0729 17.26 38,393
07/17/2015 16.78 17.53 16.25 17.53 14,699
07/16/2015 16 17.04 15.9 16.61 27,225
07/15/2015 15.77 15.96 15.36 15.83 11,006
07/14/2015 15.59 15.83 15.29 15.82 10,767
07/13/2015 15.37 15.92 15.26 15.84 9,422
07/10/2015 15.92 15.9899 15.12 15.12 14,949
07/09/2015 15.18 15.75 15.14 15.7 11,197
07/08/2015 15.36 15.5 14.811 14.87 8,208
07/07/2015 15.85 15.85 15.2 15.35 7,896
07/06/2015 15.532 15.84 15.24 15.84 14,936
07/02/2015 15.43 15.98 15.41 15.8 7,925
07/01/2015 15.22 15.5 15.22 15.37 6,458
06/30/2015 15 15.1 14.7 15 15,981
06/29/2015 15.06 15.3375 14.4 14.75 50,983
06/26/2015 15.28 15.85 15.11 15.15 32,374
06/25/2015 16.05 16.05 15.28 15.28 6,741
06/24/2015 16.1 16.4 16 16.06 5,952
06/23/2015 15.7 16.49 15.25 16.03 57,165
06/22/2015 16.33 16.4 15.09 15.46 17,811
06/19/2015 16.19 16.48 16.03 16.48 9,728
06/18/2015 16.43 16.7 16.19 16.19 18,857
06/17/2015 16.25 16.5 16.2 16.28 4,684
06/16/2015 17 17 16.25 16.25 28,827
06/15/2015 16.47 17.17 16.3 16.892 17,120
06/12/2015 16.46 16.7 16.255 16.38 7,077
06/11/2015 16.79 17 16.461 16.63 7,968
06/10/2015 16.45 16.71 16.45 16.6 7,840
06/09/2015 16.4 16.64 16.29 16.49 8,373
06/08/2015 16.52 16.63 16.32 16.45 6,490
06/05/2015 16.33 16.6699 16.33 16.64 10,115
06/04/2015 16.87 17.065 16.52 16.69 9,534
06/03/2015 16.67 17.21 16.531 17.13 5,979
06/02/2015 16.81 16.94 16.5 16.61 13,770
06/01/2015 17.76 17.76 16.9 17.05 24,764
05/29/2015 18.01 18.8 17.808 18.11 8,960
05/28/2015 17.93 18.75 17.88 18.15 16,668
05/27/2015 17.44 18.25 17.44 18.01 9,390
05/26/2015 17.68 17.84 16.8 17.45 34,901
05/22/2015 17.54 17.99 17.31 17.68 12,604
05/21/2015 17.66 18.16 17.38 17.91 8,172
05/20/2015 19.42 19.85 17.5601 17.89 32,163
05/19/2015 19.41 19.8 18.81 19.54 28,406
05/18/2015 18.72 19.34 18.52 19.27 9,439
05/15/2015 18.55 19.05 18.5 18.8 10,057
05/14/2015 18.78 19.04 18.54 18.59 7,617
05/13/2015 18.47 18.81 18.41 18.69 6,289
05/12/2015 18.38 18.76 18.32 18.62 7,046
05/11/2015 18.46 18.77 18.3175 18.37 5,515
05/08/2015 18.45 18.81 18.27 18.48 5,826
05/07/2015 18.55 18.605 18.25 18.415 5,795
05/06/2015 18.52 18.69 18.2975 18.47 5,542
05/05/2015 18.78 19.17 18.4703 18.7 7,825
05/04/2015 18.55 19.27 18.38 19.05 14,365
05/01/2015 19.13 19.22 18.411 18.65 14,261
04/30/2015 18.46 19.12 18.46 18.9 10,686
04/29/2015 18.27 18.48 18.26 18.33 7,191
04/28/2015 19.14 19.3 18.2 18.49 19,151
04/27/2015 19.8 19.88 19.1701 19.26 12,308
04/24/2015 19.78 19.9699 19.61 19.65 11,666
04/23/2015 19.45 19.88 19.45 19.7 7,534
04/22/2015 19.44 19.87 19.44 19.64 6,886
04/21/2015 19.75 19.94 19.35 19.46 9,852
04/20/2015 19.6 19.99 19.32 19.5 12,832
04/17/2015 20.02 20.02 19.5 19.66 9,550
04/16/2015 19.71 20.02 19.53 20 8,036
04/15/2015 19.13 19.99 19.1 19.55 15,455
04/14/2015 19.61 19.67 19.15 19.22 17,521
04/13/2015 19.05 19.71 18.521 19.57 13,683
04/10/2015 19.01 19.7264 19 19.34 8,258
04/09/2015 19.57 19.73 18.791 18.96 10,318
04/08/2015 19.5 19.8 19.3001 19.46 6,327
04/07/2015 19.47 19.85 19.47 19.54 5,413
04/06/2015 20.26 20.26 19.061 19.49 16,053
04/02/2015 20.31 20.75 19.8575 20.12 15,628
04/01/2015 19.06 20.4 18.71 20.3 24,858
03/31/2015 18.75 19.08 18.6802 19 10,569
03/30/2015 19.67 19.9 18.67 18.88 18,766
03/27/2015 19.61 19.79 19.3101 19.72 10,056
03/26/2015 19.49 20.02 19.45 19.5 5,188
03/25/2015 19.56 19.93 19.17 19.46 9,515
03/24/2015 19.48 20.074 19.45 19.81 11,387
03/23/2015 19.35 20.27 19.15 19.65 19,205
03/20/2015 19.5 19.81 19.15 19.15 25,994
03/19/2015 19.68 20.26 19.5 19.62 12,343
03/18/2015 20.68 20.68 19.9 19.9 10,216
03/17/2015 20.35 20.75 20.26 20.57 8,769
03/16/2015 20.2 20.5999 20.0317 20.36 9,505
03/13/2015 20.19 20.3628 19.95 20.2 17,063
03/12/2015 20.33 20.5 20 20.43 24,456
03/11/2015 20.25 20.62 20.17 20.17 8,141
03/10/2015 20.79 20.8008 20.22 20.45 10,339
03/09/2015 21.3 21.7 21.01 21.04 12,653
03/06/2015 21.4 21.53 21.3 21.43 7,605
03/05/2015 21.5 21.65 21.4005 21.58 3,352
03/04/2015 21.46 21.74 21.41 21.5 13,188
03/03/2015 21.5 21.76 21.4 21.6 10,760
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
12/01/2014 14.34 14.3899 13.66 13.83 18,986
11/28/2014 14.27 14.48 14.205 14.48 4,923
11/26/2014 14.22 14.4899 14.11 14.31 5,955
11/25/2014 14 14.443 14 14.11 14,193
11/24/2014 13.98 14.26 13.98 14.16 7,242
11/21/2014 14 14.2 13.8 13.98 11,519
11/20/2014 14 14.15 13.95 14 15,218
11/19/2014 14.18 14.55 14 14.22 4,396
11/18/2014 14.72 14.75 14.33 14.49 4,664
11/17/2014 14.61 14.654 14.07 14.57 4,733
11/14/2014 14.97 15.12 14.56 14.72 8,580
11/13/2014 15.24 15.24 14.81 14.97 11,495
11/12/2014 15.3 15.48 15 15.47 9,314
11/11/2014 15.39 15.46 15.18 15.25 4,086
11/10/2014 15.03 15.444 14.93 15.26 6,915
11/07/2014 14.8699 15.3 14.8 15.0275 11,610
11/06/2014 14.65 14.79 14.51 14.58 8,010
11/05/2014 14.8706 14.8899 14.511 14.75 5,557
11/04/2014 15 15 14.661 14.94 10,430
11/03/2014 14.65 14.99 14.46 14.92 12,099
10/31/2014 14.85 14.92 14.561 14.78 4,746
10/30/2014 14.99 14.99 13.68 14.63 5,812
10/29/2014 14.502 15 14.49 14.84 3,472
10/28/2014 14.47 14.61 14.19 14.55 8,539
10/27/2014 14.15 14.4899 14.1 14.31 5,586
10/24/2014 14.4 14.4 14.1 14.15 5,903
10/23/2014 14.18 14.44 14.18 14.34 3,431
10/22/2014 14.24 14.51 14.1 14.1 11,292
10/21/2014 14.2 14.26 14.1 14.1 7,447
10/20/2014 14.22 14.322 14.07 14.07 12,818
10/17/2014 13.8 14.275 13.65 14.1 7,235
10/16/2014 13.4 13.75 13.15 13.65 5,864
10/15/2014 13.185 13.8 13.11 13.36 6,192
10/14/2014 13.212 13.6 13.11 13.19 14,609
10/13/2014 13.01 13.76 12.97 13.15 15,346
10/10/2014 13.9 13.94 12.62 13.16 21,767
10/09/2014 14.02 14.37 13.93 13.93 3,516
10/08/2014 13.9 14.31 13.8 14.08 10,845
10/07/2014 14.1 14.62 14 14 13,116
10/06/2014 14.22 14.65 14.06 14.32 24,587
10/03/2014 14.07 14.36 14.03 14.23 14,323
10/02/2014 14.34 14.34 13.95 13.97 7,408
10/01/2014 14.07 14.686 13.93 14.12 15,518
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?