L S Starrett Stock Price History, SCX Historical Prices

Add to My Stocks
$6.7 $0.05 (0.75%) SCX stock closing price Jun 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
2018-06-22 6.75 6.76 6.68 6.7 5,037 - 0.22
2018-06-20 6.5 6.7 6.45 6.65 12,236 - 0.22
2018-06-19 6.5 6.55 6.48 6.5 4,293 - 0.21
2018-06-18 6.66 6.85 6.55 6.55 8,147 - 0.22
2018-06-15 6.5 6.79 6.5 6.7 13,741 - 0.22
2018-06-14 6.4 6.5 6.4 6.45 16,174 - 0.21
2018-06-13 6.5 6.55 6.35 6.35 20,873 - 0.21
2018-06-12 6.6 6.6 6.5 6.5 12,464 - 0.21
2018-06-11 6.6 6.7 6.58 6.65 8,700 - 0.22
2018-06-08 6.72 6.72 6.55 6.55 8,844 - 0.22
2018-06-07 6.55 6.7 6.53 6.65 6,289 - 0.22
2018-06-06 6.65 6.75 6.55 6.55 8,455 - 0.22
2018-06-05 6.8 6.85 6.55 6.55 17,866 - 0.22
2018-06-04 6.6 6.75 6.6 6.75 4,200 - 0.22
2018-06-01 6.6 6.7 6.6 6.7 8,998 - 0.22
2018-05-31 6.75 6.75 6.65 6.7 5,372 - 0.22
2018-05-30 6.77 7 6.6 6.6 5,023 - 0.22
2018-05-29 6.95 6.95 6.6 6.7 15,319 - 0.22
2018-05-25 6.76 6.95 6.76 6.9 2,112 - 0.23
2018-05-24 6.65 6.83 6.65 6.81 7,029 - 0.22
2018-05-23 6.9 6.9 6.6 6.65 28,122 - 0.22
2018-05-22 6.85 6.97 6.78 6.8 25,824 - 0.22
2018-05-21 6.96 7 6.85 6.9 3,124 - 0.23
2018-05-18 6.8 6.99 6.8 6.82 5,938 - 0.22
2018-05-17 6.82 7.01 6.75 6.99 26,000 - 0.23
2018-05-16 7 7 6.75 6.75 17,246 - 0.22
2018-05-15 6.95 6.95 6.8 6.9 1,292 - 0.23
2018-05-14 7.01 7.02 6.85 6.95 3,806 - 0.23
2018-05-11 7 7.1 6.85 6.85 3,531 - 0.23
2018-05-10 7 7.12 6.75 7.09 13,017 - 0.23
2018-05-09 6.9 7.1 6.82 7.05 6,577 - 0.23
2018-05-08 7.25 7.25 6.8 6.85 4,977 - 0.23
2018-05-07 6.9 7.15 6.8 6.85 3,171 - 0.23
2018-05-04 6.94 7.18 6.9 7 5,276 - 0.23
2018-05-03 7.2 7.2 6.9 7.08 5,471 - 0.23
2018-05-02 6.1 7.25 6.1 7.25 26,059 - -
2018-05-01 5.98 6.15 5.9 6.15 6,374 - -
2018-04-30 6.1 6.15 6.08 6.1 3,348 - -
2018-04-27 5.95 6.1 5.8 6.1 14,070 - -
2018-04-26 6.05 6.05 5.91 5.95 8,867 - -
2018-04-25 6.11 6.11 6 6.05 11,261 - -
2018-04-24 6.1 6.18 6.1 6.14 5,499 68.18 0.2
2018-04-23 6.2 6.2 6.1 6.15 2,536 68.33 0.21
2018-04-20 6.2 6.5 6.15 6.3 6,348 70 0.21
2018-04-19 6.25 6.25 6.14 6.15 4,610 68.33 0.21
2018-04-18 6.14 6.2 6.12 6.15 3,773 68.33 0.21
2018-04-17 6.2 6.2 6.05 6.15 5,530 68.33 0.21
2018-04-16 6.15 6.15 6.1 6.12 3,353 68.04 0.2
2018-04-13 6.45 6.62 6.15 6.15 20,052 68.33 0.21
2018-04-12 6.56 6.6 6.35 6.55 9,990 72.78 0.22
2018-04-11 6.38 6.55 6.38 6.5 2,767 72.22 0.22
2018-04-10 6.4 6.44 6.35 6.4 29,155 71.11 0.21
2018-04-09 6.45 6.6 6.4 6.4 4,181 71.11 0.21
2018-04-06 7 7 6.45 6.45 6,028 71.67 0.22
2018-04-05 6.4 6.7 6.4 6.6 13,079 73.33 0.22
2018-04-04 6.35 6.6 6.35 6.5 22,129 72.22 0.22
2018-04-03 6.1 6.5 6.1 6.25 16,716 69.44 0.21
2018-04-02 6.7 6.7 6.08 6.1 29,119 67.76 0.2
2018-03-30 0 0 0 6.75 0 - -
2018-03-29 6.9 6.96 6.7 6.75 22,312 75 0.23
2018-03-28 7.1 7.2 6.75 6.85 39,930 76.11 0.23
2018-03-27 7.15 7.4 7.05 7.05 30,055 78.33 0.24
2018-03-26 7.2 7.35 7.19 7.25 6,271 80.56 0.24
2018-03-23 7.3 7.35 7.05 7.05 6,454 78.33 0.24
2018-03-22 7.37 7.37 7.15 7.32 12,784 81.34 0.24
2018-03-21 7.2 7.35 7.08 7.25 12,107 80.56 0.24
2018-03-20 7.24 7.3 7.2 7.25 6,073 80.56 0.24
2018-03-19 7.4 7.4 7.2 7.3 8,916 81.11 0.24
2018-03-16 7.35 7.6 7.35 7.4 8,462 82.22 0.25
2018-03-15 7.3 7.4 7.25 7.4 8,569 82.22 0.25
2018-03-14 7.25 7.4 7.15 7.25 8,990 80.56 0.24
2018-03-13 7.6 7.75 7.29 7.29 29,894 80.96 0.24
2018-03-12 7.45 7.69 7.45 7.6 18,814 84.44 0.25
2018-03-09 8.2 8.2 7.19 7.4 100,199 82.22 0.25
2018-03-08 8.55 8.7 8.46 8.6 7,609 95.56 0.29
2018-03-07 8.55 8.7 8.55 8.6 5,778 95.56 0.29
2018-03-06 8.65 8.65 8.35 8.55 11,833 95 0.29
2018-03-05 8.45 8.65 8.4 8.4 8,139 93.33 0.28
2018-03-02 8.93 8.93 8.35 8.55 5,465 95 0.29
2018-03-01 8.55 8.75 8.4 8.45 4,519 93.89 0.28
2018-02-28 8.62 8.7 8.45 8.5 10,178 94.44 0.28
2018-02-27 8.5 8.75 8.5 8.5 7,939 94.44 0.28
2018-02-26 8.6 8.65 8.45 8.55 6,544 95 0.29
2018-02-23 8.6 8.6 8.5 8.6 3,612 95.56 0.29
2018-02-22 8.45 8.5 8.45 8.5 3,165 94.39 0.28
2018-02-21 8.4 8.5 8.4 8.45 8,638 93.89 0.28
2018-02-20 8.3 8.45 8.25 8.35 5,005 92.78 0.28
2018-02-19 0 0 0 8.25 0 - -
2018-02-16 8.25 8.35 8.2 8.25 933 91.67 0.28
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 Price5.95Apr 26,2018
Avg Stock Price12.21

L S Starrett Historical PE ratio: Past 5 years

Max PE Ratio286.83Jan 28,2014
Min PE Ratio7.12Dec 15,2015
Avg PE Ratio44.98

L S Starrett Historical PS ratio: Past 5 years

Max PS Ratio0.6Jan 27,2015
Min PS Ratio0.2Apr 02,2018
Avg PS Ratio0.37

SCX Industry Peers

Company Price Change (%)
Toro (TTC)59.740.26 (0.43%)
Qep (QEPC)32.953.22 (10.83%)
Allied Products (ADPC)00 (0%)
Indoor Harvest (INQD)0.140.01 (7.69%)
Trimble Inc (TRMB)33.340.91 (2.66%)
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 $6.76, and a low of $6.68 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.