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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2010 6.695 6.701 6.607 6.626 630,273 -0.07(-1.03%)
Dec 30, 2010 6.664 6.727 6.664 6.695 448,572 +0.04(+0.56%)
Dec 29, 2010 6.708 6.764 6.658 6.658 846,439 -0.04(-0.65%)
Dec 28, 2010 6.714 6.802 6.632 6.701 953,675 +0.01(+0.19%)
Dec 27, 2010 6.582 6.708 6.557 6.689 535,634 +0.13(+1.91%)
Dec 23, 2010 6.438 6.564 6.426 6.564 502,682 +0.13(+2.05%)
Dec 22, 2010 6.488 6.551 6.350 6.432 967,270 +0.00(+0.00%)
Dec 21, 2010 6.426 6.457 6.344 6.432 844,953 +0.06(+0.88%)
Dec 20, 2010 6.363 6.519 6.282 6.376 1,511,623 +0.10(+1.59%)
Dec 17, 2010 6.494 6.582 6.176 6.276 2,785,363 -0.08(-1.28%)
Dec 16, 2010 6.351 6.401 6.288 6.357 1,141,273 +0.04(+0.69%)
Dec 15, 2010 6.407 6.488 6.313 6.313 937,115 -0.09(-1.46%)
Dec 14, 2010 6.451 6.482 6.363 6.407 1,665,182 -0.04(-0.58%)
Dec 13, 2010 6.457 6.532 6.413 6.444 1,160,863 +0.01(+0.19%)
Dec 10, 2010 6.407 6.482 6.344 6.432 1,160,440 +0.07(+1.08%)
Dec 09, 2010 6.376 6.401 6.351 6.363 870,440 +0.02(+0.39%)
Dec 08, 2010 6.251 6.369 6.251 6.338 1,139,713 +0.10(+1.60%)
Dec 07, 2010 6.226 6.263 6.176 6.238 1,119,279 +0.06(+0.91%)
Dec 06, 2010 6.145 6.188 6.132 6.182 618,884 +0.03(+0.51%)
Dec 03, 2010 6.063 6.182 6.020 6.151 1,017,004 +0.08(+1.34%)
Dec 02, 2010 6.088 6.182 5.995 6.070 825,405 +0.00(+0.00%)
Dec 01, 2010 6.088 6.245 6.020 6.070 1,073,449 +0.09(+1.53%)
Nov 30, 2010 5.920 6.020 5.901 5.978 963,452 -0.02(-0.28%)
Nov 29, 2010 5.839 6.051 5.789 5.995 1,194,697 +0.11(+1.91%)
Nov 26, 2010 5.939 5.964 5.882 5.882 776,815 -0.08(-1.36%)
Nov 24, 2010 5.964 5.964 5.964 5.964 604,145 +0.02(+0.42%)
Nov 23, 2010 5.814 5.945 5.770 5.939 624,846 +0.04(+0.74%)
Nov 22, 2010 5.907 5.982 5.839 5.895 952,763 -0.04(-0.63%)
Nov 19, 2010 5.620 5.932 5.620 5.932 1,053,081 +0.18(+3.15%)
Nov 18, 2010 5.795 5.870 5.751 5.751 902,266 +0.01(+0.22%)
Nov 17, 2010 5.708 5.789 5.661 5.739 848,441 +0.03(+0.55%)
Nov 16, 2010 5.620 5.714 5.570 5.708 917,514 +0.02(+0.33%)
Nov 15, 2010 5.757 5.776 5.639 5.689 581,799 -0.04(-0.76%)
Nov 12, 2010 5.676 5.801 5.626 5.732 1,404,546 -0.01(-0.11%)
Nov 11, 2010 5.708 5.770 5.592 5.739 1,109,902 -0.02(-0.33%)
Nov 10, 2010 5.664 5.776 5.576 5.757 925,171 +0.11(+1.88%)
Nov 09, 2010 5.639 5.658 5.539 5.651 1,531,652 +0.01(+0.22%)
Nov 08, 2010 5.539 5.676 5.495 5.639 963,069 +0.06(+1.12%)
Nov 05, 2010 5.545 5.583 5.476 5.576 381,437 +0.04(+0.79%)
Nov 04, 2010 5.414 5.601 5.414 5.533 696,520 +0.21(+3.99%)
Nov 03, 2010 5.208 5.352 5.195 5.320 483,583 +0.11(+2.04%)
Nov 02, 2010 5.214 5.302 5.152 5.214 907,851 +0.07(+1.33%)
Nov 01, 2010 5.264 5.308 5.046 5.146 700,491 -0.11(-2.02%)
Oct 29, 2010 5.270 5.327 5.239 5.252 529,537 -0.04(-0.83%)
Oct 28, 2010 5.358 5.414 5.289 5.295 590,630 -0.04(-0.70%)
Oct 27, 2010 5.339 5.345 5.289 5.333 855,183 -0.09(-1.61%)
Oct 25, 2010 5.370 5.464 5.339 5.420 705,255 +0.09(+1.64%)
Oct 22, 2010 5.333 5.402 5.239 5.333 778,241 +0.06(+1.18%)
Oct 21, 2010 5.339 5.414 5.202 5.270 962,709 -0.02(-0.47%)
Oct 20, 2010 5.121 5.320 5.121 5.295 828,414 +0.17(+3.41%)
Oct 19, 2010 5.258 5.352 5.089 5.121 741,540 -0.22(-4.09%)
Oct 18, 2010 5.327 5.370 5.264 5.339 702,354 +0.01(+0.23%)
Oct 15, 2010 5.439 5.439 5.245 5.327 1,201,610 -0.04(-0.81%)
Oct 14, 2010 5.320 5.408 5.264 5.370 834,232 +0.03(+0.58%)
Oct 13, 2010 5.333 5.370 5.239 5.339 1,135,931 +0.01(+0.23%)
Oct 12, 2010 5.308 5.333 5.214 5.327 609,304 +0.02(+0.35%)
Oct 11, 2010 5.295 5.320 5.164 5.308 569,840 +0.05(+0.95%)
Oct 08, 2010 5.258 5.302 5.146 5.258 609,726 +0.07(+1.32%)
Oct 07, 2010 5.258 5.264 5.096 5.189 681,258 -0.02(-0.48%)
Oct 06, 2010 5.339 5.345 5.146 5.214 649,256 -0.12(-2.34%)
Oct 05, 2010 5.072 5.339 5.003 5.339 1,671,221 +0.34(+6.71%)
Oct 04, 2010 5.153 5.190 4.960 5.003 951,827 -0.18(-3.48%)
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.