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

SCX 
$19.78
*  
0.72
3.78%
Get SCX Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SCX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.27  20  19.13  19.78 16,431
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
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
06/27/2014 15.55 15.84 15.29 15.77 8,524
06/26/2014 15.49 15.53 15.371 15.39 3,775
06/25/2014 15.37 15.59 15.37 15.41 5,821
06/24/2014 15.63 15.76 15.37 15.4 10,875
06/23/2014 15.45 15.765 15.01 15.5 8,909
06/20/2014 15.6899 15.6899 15.33 15.56 4,901
06/19/2014 15.33 15.8 15.33 15.61 12,614
06/18/2014 14.8 15.82 14.21 15.73 38,222
06/17/2014 14.98 15.26 14.541 14.96 27,362
06/16/2014 15.1 15.24 14.97 14.99 8,147
06/13/2014 14.84 15.11 14.71 15.1 5,776
06/12/2014 14.88 14.99 14.45 14.88 3,537
06/11/2014 15.14 15.14 14.7601 14.88 13,704
06/10/2014 15.1 15.26 15.06 15.26 12,448
06/09/2014 15.22 15.22 14.7601 15.06 14,527
06/06/2014 14.79 15.1 14.73 15.06 12,359
06/05/2014 14.48 14.67 14.3 14.67 5,245
06/04/2014 14.1 14.41 14 14.41 5,801
06/03/2014 14.71 14.71 14 14.28 21,447
06/02/2014 15.28 15.28 14.51 14.54 23,383
05/30/2014 15.37 15.6099 15.34 15.34 5,744
05/29/2014 15.62 15.62 15.3401 15.59 2,758
05/28/2014 15.47 15.78 15.47 15.78 4,119
05/27/2014 15.9 15.91 15.436 15.53 9,087
05/23/2014 16.02 16.12 16.02 16.02 2,697
05/22/2014 16.02 16.119 16.02 16.06 5,995
05/21/2014 16.03 16.18 16.02 16.05 6,284
05/20/2014 16.1 16.18 16.0205 16.12 16,719
05/19/2014 15.89 16.15 15.76 16.01 18,584
05/16/2014 15.53 16.1 15.53 15.89 9,068
05/15/2014 15.71 16.1436 15.5001 15.73 6,608
05/14/2014 15.5 16.0196 15.5 15.88 11,793
05/13/2014 15.09 15.92 15.09 15.34 17,622
05/12/2014 14.25 15.39 14.25 15.37 18,426
05/09/2014 13.8 14.2895 13.53 14.17 16,540
05/08/2014 13.58 13.98 13.57 13.92 28,353
05/07/2014 14.24 14.32 13.5 13.73 24,742
05/06/2014 14.18 14.3857 13.96 14.3 9,535
05/05/2014 15.09 15.09 13.96 14.13 48,954
05/02/2014 15.4 15.57 15.1 15.23 22,767
05/01/2014 15.62 15.62 15.4 15.48 8,332
04/30/2014 15.62 15.64 15.3004 15.62 10,375
04/29/2014 15.972 15.972 15.52 15.64 8,228
04/28/2014 15.88 16.18 15.381 15.77 10,461
04/25/2014 16.01 16.18 15.75 15.75 2,243
04/24/2014 16.22 16.27 15.55 15.99 7,301
04/23/2014 15.95 16.424 15.95 16.22 6,854
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
01/21/2014 15.8 16.03 15.79 16.03 27,673
01/17/2014 15.98 15.9999 15.72 15.8 22,434
01/16/2014 15.75 15.85 15.7 15.85 44,027
01/15/2014 15.96 15.9757 15.67 15.67 15,490
01/14/2014 15.59 15.95 15.4101 15.83 14,035
01/13/2014 15.66 15.94 15 15.29 18,119
01/10/2014 15.66 15.69 14.988 15.65 22,153
01/09/2014 15.33 15.98 15.33 15.54 25,174
01/08/2014 15.1 15.49 15.1 15.23 11,921
01/07/2014 14.97 15.3 14.81 15.02 19,701
01/06/2014 14.78 14.97 14.73 14.87 15,178
01/03/2014 14.65 14.7 14.5 14.69 13,866
01/02/2014 14.57 14.57 14.06 14.41 16,788
12/31/2013 14.39 14.62 14.39 14.57 11,246
12/30/2013 14.39 14.5 14.3 14.3 3,954
12/27/2013 14.14 14.389 14.14 14.38 2,293
12/26/2013 14.15 14.34 14.15 14.16 8,409
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?