Get the Stockscreener App
16.11
0.19%
+0.03
L.S. Starrett Co. Stock (SCX) Price History
The historical daily chart and data for L.S. Starrett Co. stock (SCX), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $16.11.
- L.S. Starrett Co. all-time high stock price is $21.95, occurred on January 27, 2015.
- The lowest L.S. Starrett Co. stock price recorded was $2.51 on October 02, 2020. Since then, L.S. Starrett Co.'s stock price has risen over 541.83% to $16.11 now.
- The 52-week high stock price for SCX is $16.17, representing a 0.37% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for SCX is $8.55, indicating a -46.93% decrease from the current share price, occurred on November 30, 2023.
- The closing price of L.S. Starrett Co. (SCX) stock in the beginning of 2023 was $9.43. The stock closed the year at $7.36, a loss of over -21.95% for the year.
The table below shows more information about SCX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $16.13 | $16.07 | $0.06 | 27,114.0 | +0.19% |
| May 02, 2024 | $16.13 | $16.07 | $0.06 | 43,526.0 | -0.12% |
| May 01, 2024 | $16.13 | $16.02 | $0.11 | 40,733.0 | -0.06% |
| Apr 30, 2024 | $16.13 | $16.08 | $0.05 | 59,103.0 | -0.25% |
| Apr 29, 2024 | $16.17 | $16.04 | $0.131 | 223,896.0 | +0.81% |
| Apr 26, 2024 | $16.04 | $16.02 | $0.02 | 43,615.0 | +0.00% |
| Apr 25, 2024 | $16.03 | $16.01 | $0.02 | 60,231.0 | -0.06% |
| Apr 24, 2024 | $16.03 | $15.99 | $0.04 | 136,388.0 | +0.12% |
| Apr 23, 2024 | $16.01 | $15.99 | $0.02 | 155,413.0 | +0.06% |
| Apr 22, 2024 | $16.03 | $15.98 | $0.05 | 122,149.0 | -0.12% |
| Apr 19, 2024 | $16.03 | $16.01 | $0.02 | 15,098.0 | +0.06% |
| Apr 18, 2024 | $16.03 | $16.00 | $0.03 | 24,587.0 | +0.06% |
| Apr 17, 2024 | $16.04 | $16.00 | $0.04 | 32,866.0 | -0.12% |
| Apr 16, 2024 | $16.02 | $15.96 | $0.06 | 32,059.0 | -0.06% |
| Apr 15, 2024 | $16.03 | $16.00 | $0.03 | 66,500.0 | +0.12% |
| Apr 12, 2024 | $16.01 | $15.97 | $0.04 | 40,584.0 | +0.50% |
| Apr 11, 2024 | $15.97 | $15.93 | $0.04 | 49,487.0 | +0.00% |
| Apr 10, 2024 | $15.96 | $15.93 | $0.03 | 52,676.0 | -0.13% |
| Apr 09, 2024 | $15.96 | $15.90 | $0.06 | 65,389.0 | +0.25% |
| Apr 08, 2024 | $15.91 | $15.87 | $0.04 | 41,801.0 | -0.13% |
| Apr 05, 2024 | $15.93 | $15.87 | $0.06 | 23,394.0 | +0.13% |
| Apr 04, 2024 | $15.93 | $15.89 | $0.04 | 40,893.0 | +0.25% |
L.S. Starrett Co. Stock (SCX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of L.S. Starrett Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of L.S. Starrett Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
L.S. Starrett Co. Stock (SCX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $16.13 | $16.02 | $0.11 | 138,487.0 | +0.00% |
| Apr, 2024 | $16.17 | $15.80 | $0.37 | 1,445,295.0 | +1.38% |
| Mar, 2024 | $16.00 | $9.50 | $6.50 | 2,661,482.0 | +56.71% |
| Feb, 2024 | $14.00 | $9.40 | $4.60 | 504,860.0 | -24.33% |
| Jan, 2024 | $14.00 | $11.14 | $2.86 | 499,585.0 | +10.74% |
L.S. Starrett Co. Stock (SCX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.72 | $8.83 | $3.89 | 548,150.0 | +34.30% |
| Nov, 2023 | $11.36 | $8.55 | $2.81 | 323,747.0 | -10.53% |
| Oct, 2023 | $11.38 | $10.07 | $1.31 | 418,687.0 | -6.33% |
| Sep, 2023 | $11.39 | $9.69 | $1.70 | 432,198.0 | -3.07% |
| Aug, 2023 | $13.10 | $10.45 | $2.65 | 527,701.0 | -5.29% |
| Jul, 2023 | $12.82 | $9.92 | $2.90 | 518,303.0 | +12.06% |
| Jun, 2023 | $11.19 | $9.73 | $1.46 | 298,349.0 | -5.00% |
| May, 2023 | $11.47 | $9.66 | $1.81 | 353,559.0 | +3.00% |
| Apr, 2023 | $11.37 | $9.82 | $1.55 | 299,996.0 | -4.81% |
| Mar, 2023 | $12.60 | $9.51 | $3.09 | 607,544.0 | +2.00% |
| Feb, 2023 | $11.25 | $8.26 | $2.99 | 585,603.0 | +32.05% |
| Jan, 2023 | $8.37 | $7.34 | $1.02 | 140,148.0 | +13.18% |
L.S. Starrett Co. Stock (SCX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.22 | $7.00 | $1.22 | 282,608.0 | -6.60% |
| Nov, 2022 | $8.70 | $6.88 | $1.82 | 230,952.0 | -7.62% |
| Oct, 2022 | $9.78 | $8.00 | $1.78 | 171,611.0 | -3.40% |
| Sep, 2022 | $9.50 | $8.50 | $0.9988 | 393,272.0 | -1.34% |
| Aug, 2022 | $10.01 | $6.90 | $3.11 | 448,750.0 | +28.04% |
| Jul, 2022 | $7.23 | $6.65 | $0.5759 | 192,545.0 | -0.43% |
| Jun, 2022 | $8.20 | $6.79 | $1.41 | 284,380.0 | -9.30% |
| May, 2022 | $7.95 | $6.26 | $1.69 | 320,454.0 | +15.35% |
| Apr, 2022 | $7.95 | $6.51 | $1.44 | 255,517.0 | -12.74% |
| Mar, 2022 | $8.25 | $6.90 | $1.35 | 408,788.0 | +5.49% |
| Feb, 2022 | $9.50 | $6.89 | $2.61 | 598,750.0 | -19.54% |
| Jan, 2022 | $10.69 | $8.81 | $1.88 | 544,938.0 | -3.10% |
0.42%
0.47%
Cap:
|
Volume (24h):