Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steelcase Inc (NY: SCS )

11.82 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.312 5.369 5.281 5.293 525,377 -0.04(-0.83%)
Oct 28, 2010 5.400 5.457 5.331 5.337 585,990 -0.04(-0.70%)
Oct 27, 2010 5.381 5.388 5.331 5.375 848,464 -0.09(-1.61%)
Oct 25, 2010 5.413 5.507 5.381 5.463 699,715 +0.09(+1.64%)
Oct 22, 2010 5.375 5.444 5.281 5.375 772,126 +0.06(+1.18%)
Oct 21, 2010 5.381 5.457 5.243 5.312 955,145 -0.03(-0.47%)
Oct 20, 2010 5.161 5.362 5.161 5.337 821,906 +0.18(+3.41%)
Oct 19, 2010 5.300 5.394 5.130 5.161 735,714 -0.22(-4.09%)
Oct 18, 2010 5.369 5.413 5.306 5.381 696,836 +0.01(+0.23%)
Oct 15, 2010 5.482 5.482 5.287 5.369 1,192,170 -0.04(-0.81%)
Oct 14, 2010 5.362 5.451 5.306 5.413 827,678 +0.03(+0.58%)
Oct 13, 2010 5.375 5.413 5.281 5.381 1,127,006 +0.01(+0.23%)
Oct 12, 2010 5.350 5.375 5.255 5.369 604,517 +0.02(+0.35%)
Oct 11, 2010 5.337 5.362 5.205 5.350 565,363 +0.05(+0.95%)
Oct 08, 2010 5.300 5.344 5.186 5.300 604,935 +0.07(+1.32%)
Oct 07, 2010 5.300 5.306 5.136 5.230 675,906 -0.03(-0.48%)
Oct 06, 2010 5.381 5.388 5.186 5.255 644,155 -0.13(-2.34%)
Oct 05, 2010 5.112 5.381 5.043 5.381 1,658,090 +0.34(+6.71%)
Oct 04, 2010 5.193 5.231 4.999 5.043 944,349 -0.18(-3.48%)
Oct 01, 2010 5.225 5.331 5.212 5.225 978,215 +0.01(+0.16%)
Sep 30, 2010 5.216 5.306 5.143 5.216 1,613,897 +0.13(+2.55%)
Sep 29, 2010 5.168 5.237 5.081 5.087 2,463,729 +0.16(+3.31%)
Sep 28, 2010 4.905 4.968 4.756 4.924 1,141 +0.02(+0.38%)
Sep 27, 2010 4.786 4.962 4.780 4.905 1,930,687 +0.15(+3.16%)
Sep 24, 2010 4.636 4.774 4.579 4.755 3,159,667 +0.22(+4.83%)
Sep 23, 2010 4.385 4.968 4.273 4.536 4,732 +0.44(+10.70%)
Sep 22, 2010 4.166 4.235 4.034 4.097 935,013 -0.08(-1.80%)
Sep 21, 2010 4.241 4.273 4.153 4.172 809,535 -0.09(-2.06%)
Sep 20, 2010 4.185 4.304 4.128 4.260 1,324,348 +0.08(+1.80%)
Sep 17, 2010 4.185 4.285 4.110 4.185 1,926,880 +0.09(+2.30%)
Sep 15, 2010 4.103 4.141 3.997 4.091 1,917,278 -0.04(-0.91%)
Sep 14, 2010 4.216 4.247 4.122 4.128 807,744 -0.11(-2.66%)
Sep 13, 2010 4.172 4.247 4.141 4.241 1,013,408 +0.11(+2.58%)
Sep 10, 2010 4.141 4.210 4.110 4.135 538,297 +0.02(+0.46%)
Sep 09, 2010 4.254 4.254 4.060 4.116 490,861 -0.09(-2.23%)
Sep 08, 2010 4.116 4.222 4.085 4.210 532,793 +0.12(+2.91%)
Sep 07, 2010 4.141 4.160 4.016 4.091 3,850 -0.06(-1.36%)
Sep 03, 2010 4.179 4.197 4.078 4.147 536,997 +0.04(+1.07%)
Sep 02, 2010 4.103 4.160 4.053 4.103 1,915 -0.01(-0.30%)
Sep 01, 2010 3.966 4.116 3.922 4.116 637,077 +0.22(+5.63%)
Aug 31, 2010 3.897 3.978 3.865 3.897 1,117 -0.01(-0.32%)
Aug 30, 2010 4.016 4.034 3.909 3.909 539,601 -0.12(-2.95%)
Aug 27, 2010 3.997 4.041 3.897 4.028 684,117 +0.06(+1.42%)
Aug 26, 2010 4.060 4.117 3.966 3.972 2,697 -0.08(-2.01%)
Aug 25, 2010 3.897 4.072 3.865 4.053 2,670 +0.12(+3.03%)
Aug 24, 2010 4.147 4.191 3.915 3.934 10,851 -0.29(-6.96%)
Aug 23, 2010 4.373 4.410 4.216 4.229 739,826 -0.13(-2.88%)
Aug 20, 2010 4.385 4.409 4.273 4.354 875,214 -0.06(-1.42%)
Aug 19, 2010 4.467 4.636 4.379 4.417 9,328 -0.07(-1.54%)
Aug 18, 2010 4.517 4.636 4.460 4.486 41,998 -0.06(-1.24%)
Aug 17, 2010 4.423 4.548 4.379 4.542 6,439 +0.18(+4.02%)
Aug 16, 2010 4.323 4.429 4.310 4.366 885,697 +0.01(+0.14%)
Aug 13, 2010 4.360 4.410 4.310 4.360 1,126,922 -0.03(-0.71%)
Aug 12, 2010 4.310 4.435 4.266 4.392 863,620 +0.01(+0.14%)
Aug 11, 2010 4.460 4.460 4.341 4.385 1,584,083 -0.17(-3.71%)
Aug 10, 2010 4.579 4.636 4.473 4.554 827,828 -0.08(-1.62%)
Aug 09, 2010 4.486 4.636 4.448 4.630 721,931 +0.17(+3.79%)
Aug 06, 2010 4.460 4.479 4.291 4.460 736,688 +0.04(+0.99%)
Aug 05, 2010 4.329 4.429 4.298 4.417 423,913 +0.06(+1.44%)
Aug 04, 2010 4.373 4.410 4.310 4.354 958,008 -0.01(-0.14%)
Aug 03, 2010 4.385 4.423 4.260 4.360 798,139 -0.03(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.