Quantcast

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

SCX 
$6.45
*  
0.032
0.5%
Get SCX Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading SCX now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    SCX After Hours
 
 
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 15-MAY-2018 TO 15-AUG-2018

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 6.40 6.55 6.40 6.45 6,126
08/15/2018 6.468 6.5 6.4 6.418 7,727
08/14/2018 6.5 6.75 6.4 6.45 7,741
08/13/2018 6.4 6.46 6.4 6.4 1,686
08/10/2018 6.525 6.65 6.4 6.45 1,698
08/09/2018 6.45 6.75 6.45 6.55 8,386
08/08/2018 6.35 6.5 6.35 6.4 4,756
08/07/2018 6.45 6.5205 6.3498 6.45 19,951
08/06/2018 6.55 6.5613 6.4 6.5 5,020
08/03/2018 6.3916 6.5325 6.35 6.5 4,811
08/02/2018 6.45 6.5 6.3 6.35 17,073
08/01/2018 6.4 6.53 6.3 6.45 14,290
07/31/2018 6.705 6.705 6.4 6.4 9,773
07/30/2018 6.75 6.75 6.6 6.6 1,944
07/27/2018 6.6 6.75 6.6 6.7 4,371
07/26/2018 6.685 6.75 6.65 6.665 5,884
07/25/2018 6.6 6.7069 6.6 6.65 4,310
07/24/2018 6.6 6.7 6.6 6.6 7,953
07/23/2018 6.3 6.65 6.3 6.65 13,292
07/20/2018 6.25 6.4132 6.25 6.3 10,521
07/19/2018 6.3 6.4 6.3 6.4 3,628
07/18/2018 6.35 6.5 6.35 6.35 8,324
07/17/2018 6.4 6.4496 6.35 6.35 10,006
07/16/2018 6.55 6.55 6.4 6.4 5,221
07/13/2018 6.5 6.5198 6.5 6.5 620
07/12/2018 6.6 6.6 6.4 6.418 5,106
07/11/2018 6.5631 6.595 6.5631 6.595 474
07/10/2018 6.7 6.7 6.5325 6.6 5,151
07/09/2018 6.6 6.7 6.45 6.6 8,100
07/06/2018 6.3868 6.613 6.3809 6.5 9,676
07/05/2018 6.405 6.5 6.4 6.4 2,142
07/03/2018 6.36 6.4187 6.36 6.418 2,246
07/02/2018 6.4 6.55 6.4 6.5 1,109
06/29/2018 6.5 6.5 6.4 6.4 1,318
06/28/2018 6.54 6.54 6.4 6.4 6,291
06/27/2018 6.45 6.6 6.4242 6.5 10,146
06/26/2018 6.495 6.5 6.4308 6.45 2,771
06/25/2018 6.65 6.65 6.45 6.55 8,056
06/22/2018 6.75 6.7635 6.68 6.7 5,037
06/21/2018 6.6 6.75 6.6 6.65 6,254
06/20/2018 6.5 6.7 6.45 6.65 12,236
06/19/2018 6.5 6.55 6.475 6.5 4,293
06/18/2018 6.664 6.85 6.55 6.55 8,147
06/15/2018 6.5 6.7867 6.5 6.7 13,741
06/14/2018 6.4 6.5 6.4 6.45 16,174
06/13/2018 6.5 6.5512 6.35 6.35 20,873
06/12/2018 6.6 6.6 6.5 6.5 12,364
06/11/2018 6.6002 6.7 6.5747 6.65 8,700
06/08/2018 6.717 6.717 6.55 6.55 8,844
06/07/2018 6.55 6.7 6.5325 6.65 6,289
06/06/2018 6.65 6.75 6.55 6.55 8,455
06/05/2018 6.8 6.85 6.55 6.55 17,866
06/04/2018 6.6 6.75 6.6 6.75 4,200
06/01/2018 6.6 6.7 6.6 6.7 8,998
05/31/2018 6.75 6.75 6.6448 6.7 5,372
05/30/2018 6.77 7 6.6 6.6 5,023
05/29/2018 6.95 6.95 6.6 6.7 15,319
05/25/2018 6.763 6.95 6.763 6.9 2,112
05/24/2018 6.65 6.8247 6.65 6.8115 7,029
05/23/2018 6.9 6.9 6.6 6.65 28,122
05/22/2018 6.85 6.971 6.7795 6.8 25,824
05/21/2018 6.957 7 6.85 6.9 3,124
05/18/2018 6.8 6.988 6.8 6.8216 5,938
05/17/2018 6.82 7.012 6.75 6.988 26,000
05/16/2018 7 7 6.7498 6.75 17,246
05/15/2018 6.95 6.95 6.8 6.9 1,292
*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?

Smart Portfolio