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

Steelcase Inc (NY: SCS )

13.25 +0.04 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.270 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%)
Oct 01, 2010 5.184 5.289 5.171 5.184 985,962 +0.01(+0.16%)
Sep 30, 2010 5.175 5.264 5.103 5.175 1,626,677 +0.13(+2.55%)
Sep 29, 2010 5.128 5.196 5.041 5.047 2,483,239 +0.16(+3.31%)
Sep 28, 2010 4.867 4.929 4.718 4.885 1,150 +0.02(+0.38%)
Sep 27, 2010 4.749 4.923 4.742 4.867 1,945,976 +0.15(+3.16%)
Sep 24, 2010 4.599 4.736 4.543 4.718 3,184,688 +0.22(+4.83%)
Sep 23, 2010 4.351 4.929 4.240 4.500 4,770 +0.44(+10.70%)
Sep 22, 2010 4.133 4.202 4.003 4.065 942,417 -0.07(-1.80%)
Sep 21, 2010 4.208 4.239 4.121 4.139 815,945 -0.09(-2.06%)
Sep 20, 2010 4.152 4.270 4.096 4.227 1,334,835 +0.07(+1.80%)
Sep 17, 2010 4.152 4.251 4.077 4.152 1,942,139 +0.09(+2.30%)
Sep 15, 2010 4.071 4.108 3.965 4.059 1,932,461 -0.04(-0.91%)
Sep 14, 2010 4.183 4.214 4.090 4.096 814,140 -0.11(-2.66%)
Sep 13, 2010 4.139 4.214 4.108 4.208 1,021,433 +0.11(+2.58%)
Sep 10, 2010 4.108 4.177 4.077 4.102 542,559 +0.02(+0.46%)
Sep 09, 2010 4.220 4.220 4.028 4.084 494,748 -0.09(-2.23%)
Sep 08, 2010 4.084 4.189 4.052 4.177 537,012 +0.12(+2.91%)
Sep 07, 2010 4.108 4.127 3.984 4.059 3,880 -0.06(-1.36%)
Sep 03, 2010 4.146 4.164 4.046 4.115 541,250 +0.04(+1.07%)
Sep 02, 2010 4.071 4.127 4.021 4.071 1,930 -0.01(-0.30%)
Sep 01, 2010 3.934 4.084 3.891 4.084 642,122 +0.22(+5.63%)
Aug 31, 2010 3.866 3.947 3.835 3.866 1,126 -0.01(-0.32%)
Aug 30, 2010 3.984 4.003 3.878 3.878 543,874 -0.12(-2.95%)
Aug 27, 2010 3.965 4.009 3.866 3.997 689,535 +0.06(+1.42%)
Aug 26, 2010 4.028 4.084 3.934 3.941 2,719 -0.08(-2.01%)
Aug 25, 2010 3.866 4.040 3.835 4.021 2,691 +0.12(+3.03%)
Aug 24, 2010 4.115 4.158 3.885 3.903 10,937 -0.29(-6.96%)
Aug 23, 2010 4.338 4.376 4.183 4.195 745,685 -0.12(-2.88%)
Aug 20, 2010 4.351 4.375 4.239 4.320 882,145 -0.06(-1.42%)
Aug 19, 2010 4.432 4.599 4.345 4.382 9,402 -0.07(-1.54%)
Aug 18, 2010 4.481 4.599 4.425 4.450 42,331 -0.06(-1.24%)
Aug 17, 2010 4.388 4.512 4.345 4.506 6,490 +0.17(+4.02%)
Aug 16, 2010 4.289 4.394 4.276 4.332 892,710 +0.01(+0.14%)
Aug 13, 2010 4.326 4.376 4.276 4.326 1,135,846 -0.03(-0.71%)
Aug 12, 2010 4.276 4.401 4.233 4.357 870,459 +0.01(+0.14%)
Aug 11, 2010 4.425 4.425 4.307 4.351 1,596,628 -0.17(-3.71%)
Aug 10, 2010 4.543 4.599 4.438 4.519 834,383 -0.07(-1.62%)
Aug 09, 2010 4.450 4.599 4.413 4.593 727,648 +0.17(+3.79%)
Aug 06, 2010 4.425 4.444 4.258 4.425 742,522 +0.04(+0.99%)
Aug 05, 2010 4.295 4.394 4.264 4.382 427,269 +0.06(+1.44%)
Aug 04, 2010 4.338 4.376 4.276 4.320 965,595 -0.01(-0.14%)
Aug 03, 2010 4.351 4.388 4.227 4.326 804,460 -0.02(-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.