L S Starrett Stock Price History, SCX Historical Prices

Add to My Stocks
$8.5 $0.05 (0.59%) SCX stock closing price Feb 22, 2018 (Closing)

The 10 year data of L S Starrett stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with L S Starrett P/E ratio, and PS ratio. The stock price was at a 5 year high of $21.8 on Feb 23, 2015 as seen from L S Starrett stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 8.45 8.5 8.45 8.5 3,165 - 0.29
2018-02-21 8.4 8.5 8.4 8.45 8,638 - 0.28
2018-02-20 8.3 8.45 8.25 8.35 5,005 - 0.28
2018-02-16 8.25 8.35 8.2 8.25 933 - 0.28
2018-02-15 8.25 8.35 8.2 8.35 4,691 - 0.28
2018-02-14 8.06 8.15 8.06 8.15 1,486 - 0.27
2018-02-13 8.05 8.12 8.05 8.08 4,303 - 0.27
2018-02-12 8.25 8.25 8.1 8.1 2,116 - 0.27
2018-02-09 8.2 8.2 7.98 8.2 4,515 - 0.28
2018-02-08 8.15 8.15 7.6 8.15 26,199 - 0.27
2018-02-07 8.35 8.75 7.93 7.95 23,201 - 0.27
2018-02-06 8.05 8.9 7.5 8.1 64,871 - 0.27
2018-02-05 8.25 9 8.05 8.1 39,603 90 0.27
2018-02-02 8.45 8.65 8.3 8.4 18,545 93.33 0.28
2018-02-01 8.43 8.45 8.2 8.35 15,780 92.78 0.28
2018-01-31 8.15 8.45 8.15 8.35 29,321 92.78 0.28
2018-01-30 8.1 8.23 8.1 8.23 2,724 91.39 0.27
2018-01-29 8.05 8.35 8.05 8.2 19,567 91.11 0.27
2018-01-26 8.1 8.2 8.05 8.1 6,059 90 0.27
2018-01-25 8.13 8.25 8.1 8.1 7,563 90 0.27
2018-01-24 8.25 8.33 8.14 8.2 3,643 91.11 0.27
2018-01-23 8.4 8.4 8.3 8.34 10,225 92.68 0.28
2018-01-22 8.43 8.43 8.35 8.35 3,577 92.78 0.28
2018-01-19 8.6 8.6 8.42 8.45 3,384 93.89 0.28
2018-01-18 8.85 8.85 8.46 8.46 1,793 94.02 0.28
2018-01-17 8.57 8.65 8.57 8.6 957 95.56 0.29
2018-01-16 9.07 9.15 8.65 8.75 10,310 97.22 0.29
2018-01-10 8.59 8.65 8.55 8.65 655 96.11 0.29
2018-01-09 8.55 8.65 8.55 8.6 1,933 95.56 0.29
2018-01-08 8.55 8.74 8.55 8.6 6,462 95.56 0.29
2018-01-05 8.56 8.85 8.55 8.65 5,650 96.11 0.29
2018-01-04 8.78 8.78 8.4 8.6 11,988 95.56 0.29
2018-01-03 8.55 8.75 8.55 8.65 3,699 96.11 0.29
2018-01-02 8.5 8.7 8.4 8.6 13,501 95.56 0.29
2017-12-29 8.4 8.8 8.4 8.6 12,489 95.56 0.29
2017-12-28 8.55 8.7 8.45 8.5 12,677 94.44 0.28
2017-12-27 8.75 8.75 8.5 8.5 6,562 94.44 0.28
2017-12-26 8.4 8.75 8.4 8.75 6,162 97.22 0.29
2017-12-22 8.42 8.55 8.25 8.4 6,242 93.33 0.28
2017-12-21 8.8 8.95 8.55 8.55 17,785 95 0.29
2017-12-20 8.55 8.75 8.5 8.75 5,062 97.19 0.29
2017-12-19 8.66 8.75 8.4 8.4 6,453 93.33 0.28
2017-12-18 8.6 8.7 8.6 8.65 10,244 96.11 0.29
2017-12-15 8.5 8.7 8.45 8.7 12,948 96.67 0.29
2017-12-14 8.55 8.7 8.45 8.45 2,427 93.89 0.28
2017-12-13 8.35 8.43 8.17 8.43 7,032 93.67 0.28
2017-12-12 8.68 8.8 8.4 8.45 13,280 93.89 0.28
2017-12-11 8.25 8.6 8.25 8.6 13,010 95.56 0.29
2017-12-08 8.1 8.35 8.1 8.25 12,220 91.67 0.28
2017-12-07 8.1 8.2 8.05 8.15 3,472 90.56 0.27
2017-12-06 8.1 8.25 8.1 8.2 3,040 91.11 0.27
2017-12-05 8 8.2 8 8.2 6,627 91.11 0.27
2017-12-04 7.9 8.1 7.9 8 15,054 88.89 0.27
2017-12-01 8.4 8.45 7.6 7.85 30,129 56.07 0.27
2017-11-30 8.68 8.68 8.3 8.3 18,786 59.29 0.28
2017-11-29 8.1 8.4 8.1 8.23 8,754 58.75 0.28
2017-11-28 8.02 8.2 8 8.2 141,468 58.57 0.28
2017-11-27 8.1 8.1 7.95 7.95 12,563 56.79 0.27
2017-11-24 7.95 8.3 7.95 8.3 16,491 59.29 0.28
2017-11-23 0 0 0 8.15 0 - -
2017-11-22 8.15 8.2 8.05 8.15 3,818 58.21 0.28
2017-11-21 8.05 8.05 7.95 7.95 18,382 56.79 0.27
2017-11-20 8 8 7.9 7.95 15,651 56.79 0.27
2017-11-17 8 8.5 7.9 8.5 18,288 60.71 0.29
2017-11-16 8.1 8.1 8.05 8.05 1,877 57.5 0.27
2017-11-15 8.15 8.15 8 8.01 851 57.21 0.27
2017-11-14 8.25 8.25 7.97 8 9,904 57.14 0.27
2017-11-13 8.15 8.3 8.15 8.3 4,011 59.25 0.28
2017-11-10 8.15 8.42 8.15 8.3 2,416 59.29 0.28
2017-11-09 8.15 8.35 7.8 8.3 26,556 59.29 0.28
2017-11-08 8.25 8.25 8.1 8.2 6,906 58.54 0.28
2017-11-07 8.4 8.4 8.25 8.25 4,362 58.93 0.28
2017-11-06 8.5 8.5 8.4 8.5 4,393 60.71 0.29
2017-11-03 8.45 8.55 8.4 8.53 3,835 60.89 0.29
2017-11-02 8.45 8.5 8.35 8.4 2,768 60 0.28
2017-11-01 8.5 8.7 8.4 8.5 3,304 60.71 0.29
2017-10-31 8.35 8.5 8.3 8.5 3,898 60.71 0.29
2017-10-30 8.2 8.43 8.2 8.3 13,943 59.29 0.28
2017-10-27 8.5 8.5 8.3 8.35 6,685 59.64 0.28
2017-10-26 8.3 8.63 8.1 8.35 2,419 59.64 0.28
2017-10-25 8.35 8.35 8.2 8.23 3,893 58.75 0.28
2017-10-24 8.55 8.59 8.34 8.34 3,811 59.59 0.28
2017-10-23 8.54 8.54 8.45 8.45 11,360 60.36 0.29
2017-10-20 8.39 8.42 8.35 8.35 2,698 59.64 0.28
2017-10-19 8.3 8.35 8.1 8.15 9,041 58.21 0.28
2017-10-18 8.65 8.65 8.1 8.4 11,849 60 0.28
2017-10-17 8.8 9 8.5 8.5 7,757 60.71 0.29
2017-10-16 8.85 8.9 8.8 8.9 3,106 63.57 0.3
2017-10-13 9.15 9.15 8.86 8.91 4,283 63.64 0.3
Get more Data

L S Starrett Stock History Chart

View SCX PE ratio, PS ratio stocks charts and compare with peers.
SCX Chart
Note: Compare L S Starrett stock price history with the index and industry peers.

L S Starrett Stock Price History: Past 5 years

Max Stock Price21.8Feb 23,2015
Min Stock Price6.85Aug 21,2017
Avg Stock Price12.45

L S Starrett Historical PE ratio: Past 5 years

Max PE Ratio286.83Jan 28,2014
Min PE Ratio7.12Dec 15,2015
Avg PE Ratio42.25

L S Starrett Historical PS ratio: Past 5 years

Max PS Ratio0.6Jan 27,2015
Min PS Ratio0.23Aug 21,2017
Avg PS Ratio0.37

SCX Industry Peers

Company Price Change (%)
Toro (TTC)62.380.1 (0.16%)
Qep (QEPC)28.70.53 (1.81%)
Allied Products (ADPC)00 (0%)
Indoor Harvest (INQD)0.170 (0%)
Trimble Inc (TRMB)38.180.1 (0.26%)
Blount (BLT)100.02 (0.2%)
Handy & Harman (HNH)30.30.05 (0.17%)

L S Starrett share price history helps an investor analyze a company's history and do L S Starrett stock analysis . The price and volume changes on a daily basis is provided in the L S Starrett stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. SCX stock saw a high of $8.5, and a low of $8.45 on last trading day. The company's P/S ratio was at a high of 0.6 on Jan 27, 2015 according to our L S Starrett stock history data.