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

Steelcase Inc (NY: SCS )

11.83 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2012 6.785 6.825 6.644 6.705 677,892 -0.06(-0.89%)
Oct 26, 2012 6.859 6.765 6.765 6.765 466,272 -0.08(-1.17%)
Oct 25, 2012 6.751 6.899 6.728 6.845 699,650 +0.17(+2.51%)
Oct 24, 2012 6.818 6.832 6.651 6.678 675,185 -0.11(-1.58%)
Oct 23, 2012 6.798 6.825 6.688 6.785 636,651 -0.13(-1.84%)
Oct 19, 2012 6.979 6.979 6.798 6.912 621,800 -0.14(-1.99%)
Oct 18, 2012 6.966 7.053 6.892 7.053 582,001 +0.07(+1.06%)
Oct 17, 2012 6.966 7.059 6.939 6.979 525,614 +0.01(+0.19%)
Oct 16, 2012 6.872 7.019 6.872 6.966 584,115 +0.13(+1.96%)
Oct 15, 2012 6.651 6.852 6.644 6.832 702,601 +0.21(+3.24%)
Oct 12, 2012 6.785 6.812 6.597 6.617 796,537 -0.15(-2.27%)
Oct 11, 2012 6.972 6.999 6.731 6.771 810,407 -0.15(-2.13%)
Oct 10, 2012 6.805 6.926 6.775 6.919 855,545 +0.15(+2.18%)
Oct 09, 2012 6.926 6.952 6.765 6.771 665,876 -0.14(-2.03%)
Oct 08, 2012 7.053 7.066 6.905 6.912 547,361 -0.16(-2.27%)
Oct 05, 2012 7.033 7.187 7.006 7.073 791,575 +0.09(+1.25%)
Oct 04, 2012 6.939 7.033 6.885 6.986 1,047,334 +0.10(+1.46%)
Oct 03, 2012 6.758 6.899 6.658 6.885 1,069,378 +0.16(+2.39%)
Oct 02, 2012 6.771 6.798 6.651 6.725 929,725 -0.01(-0.10%)
Oct 01, 2012 6.718 6.798 6.644 6.731 2,047,590 +0.13(+2.03%)
Sep 28, 2012 6.410 6.617 6.383 6.597 1,067,089 +0.14(+2.18%)
Sep 27, 2012 6.356 6.497 6.289 6.457 943,307 +0.11(+1.69%)
Sep 26, 2012 6.310 6.423 6.250 6.350 1,178,758 +0.06(+0.95%)
Sep 25, 2012 6.409 6.442 6.250 6.290 1,148,431 -0.09(-1.35%)
Sep 24, 2012 6.170 6.383 6.084 6.376 1,103,643 +0.24(+3.89%)
Sep 21, 2012 6.330 6.356 6.124 6.137 1,815,149 -0.09(-1.49%)
Sep 20, 2012 6.635 6.821 6.190 6.230 2,681,419 -0.11(-1.68%)
Sep 19, 2012 6.303 6.363 6.257 6.336 1,347,784 +0.03(+0.53%)
Sep 18, 2012 6.396 6.456 6.277 6.303 1,083,530 -0.31(-4.62%)
Sep 17, 2012 6.927 6.927 6.595 6.608 834,024 -0.36(-5.14%)
Sep 14, 2012 6.807 6.967 6.787 6.967 837,030 +0.20(+2.94%)
Sep 13, 2012 6.542 6.768 6.476 6.768 842,178 +0.23(+3.45%)
Sep 12, 2012 6.515 6.588 6.449 6.542 525,371 +0.03(+0.41%)
Sep 11, 2012 6.562 6.614 6.489 6.515 371,944 -0.04(-0.61%)
Sep 10, 2012 6.535 6.618 6.515 6.555 500,003 +0.03(+0.41%)
Sep 07, 2012 6.456 6.602 6.442 6.529 768,107 +0.11(+1.65%)
Sep 06, 2012 6.409 6.423 6.257 6.423 903,291 +0.06(+0.94%)
Sep 05, 2012 6.482 6.495 6.350 6.363 675,874 -0.14(-2.14%)
Sep 04, 2012 6.416 6.515 6.227 6.502 794,849 +0.07(+1.03%)
Aug 31, 2012 6.542 6.542 6.403 6.436 743,883 -0.03(-0.51%)
Aug 30, 2012 6.442 6.522 6.442 6.469 2,069,889 -0.01(-0.20%)
Aug 29, 2012 6.462 6.522 6.442 6.482 1,294,559 +0.11(+1.66%)
Aug 27, 2012 6.489 6.522 6.350 6.376 1,523,789 -0.08(-1.23%)
Aug 24, 2012 6.403 6.515 6.403 6.456 728,067 +0.02(+0.31%)
Aug 23, 2012 6.416 6.469 6.369 6.436 1,644,740 +0.03(+0.41%)
Aug 22, 2012 6.383 6.489 6.383 6.409 870,556 +0.03(+0.42%)
Aug 21, 2012 6.369 6.442 6.336 6.383 1,151,869 +0.07(+1.05%)
Aug 20, 2012 6.383 6.429 6.316 6.316 961,826 -0.07(-1.04%)
Aug 17, 2012 6.197 6.409 6.197 6.383 866,230 +0.19(+3.11%)
Aug 16, 2012 6.150 6.290 6.071 6.190 1,007,383 +0.03(+0.43%)
Aug 15, 2012 6.038 6.164 6.011 6.164 433,847 +0.11(+1.75%)
Aug 14, 2012 6.071 6.137 6.018 6.058 384,419 +0.02(+0.33%)
Aug 13, 2012 6.005 6.058 5.951 6.038 334,087 +0.00(+0.00%)
Aug 10, 2012 5.971 6.071 5.905 6.038 275,897 +0.06(+1.00%)
Aug 09, 2012 5.978 6.044 5.958 5.978 690,331 +0.00(+0.00%)
Aug 08, 2012 6.031 6.084 5.971 5.978 929,472 -0.09(-1.53%)
Aug 07, 2012 6.011 6.077 6.005 6.071 772,775 +0.12(+2.01%)
Aug 06, 2012 5.951 5.985 5.872 5.951 625,535 +0.01(+0.11%)
Aug 03, 2012 5.739 5.945 5.699 5.945 1,126,266 +0.33(+5.91%)
Aug 02, 2012 5.613 5.686 5.494 5.613 808,312 -0.05(-0.94%)
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.