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: 4:10 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 (%)
May 24, 2011 6.429 6.568 6.341 6.517 717,242 +0.10(+1.57%)
May 23, 2011 6.530 6.606 6.417 6.417 1,004,100 -0.24(-3.60%)
May 20, 2011 6.776 6.788 6.637 6.656 778,164 -0.16(-2.40%)
May 19, 2011 6.820 6.864 6.719 6.820 628,021 +0.07(+1.03%)
May 18, 2011 6.782 6.788 6.643 6.751 1,008,365 -0.03(-0.37%)
May 17, 2011 6.833 6.908 6.751 6.776 840,562 -0.13(-1.92%)
May 16, 2011 6.927 7.022 6.889 6.908 1,003,442 -0.08(-1.08%)
May 13, 2011 7.028 7.104 6.915 6.984 1,082,631 -0.05(-0.72%)
May 12, 2011 6.940 7.104 6.864 7.034 482,517 +0.04(+0.63%)
May 11, 2011 7.211 7.230 6.864 6.990 587,170 -0.25(-3.40%)
May 10, 2011 7.097 7.236 7.047 7.236 395,239 +0.20(+2.78%)
May 09, 2011 6.845 7.066 6.826 7.041 512,018 +0.18(+2.57%)
May 06, 2011 6.965 7.015 6.839 6.864 444,586 +0.01(+0.09%)
May 05, 2011 6.896 7.003 6.820 6.858 1,302,248 -0.10(-1.45%)
May 04, 2011 7.059 7.097 6.915 6.959 892,711 -0.10(-1.43%)
May 03, 2011 7.154 7.242 6.978 7.059 952,946 -0.12(-1.67%)
May 02, 2011 7.217 7.217 7.173 7.179 722,447 -0.10(-1.39%)
Apr 29, 2011 7.324 7.324 7.230 7.280 579,323 +0.00(+0.00%)
Apr 28, 2011 7.230 7.337 7.230 7.280 616,470 +0.03(+0.35%)
Apr 27, 2011 7.312 7.312 7.204 7.255 652,004 -0.03(-0.35%)
Apr 26, 2011 7.160 7.305 7.141 7.280 752,901 +0.14(+2.03%)
Apr 25, 2011 7.274 7.274 7.066 7.135 916,433 -0.14(-1.99%)
Apr 21, 2011 7.349 7.362 7.204 7.280 671,013 +0.00(+0.00%)
Apr 20, 2011 7.331 7.356 7.186 7.280 997,415 +0.08(+1.14%)
Apr 19, 2011 7.160 7.249 7.141 7.198 676,845 +0.08(+1.15%)
Apr 18, 2011 7.160 7.204 7.091 7.116 757,895 -0.16(-2.17%)
Apr 15, 2011 7.028 7.324 7.028 7.274 1,404,860 +0.23(+3.22%)
Apr 14, 2011 6.984 7.078 6.915 7.047 899,536 -0.01(-0.09%)
Apr 13, 2011 7.097 7.110 6.927 7.053 771,836 -0.03(-0.36%)
Apr 12, 2011 7.186 7.217 7.059 7.078 738,317 -0.16(-2.26%)
Apr 11, 2011 7.255 7.324 7.204 7.242 793,861 +0.00(+0.00%)
Apr 08, 2011 7.463 7.526 7.173 7.242 639,920 -0.18(-2.46%)
Apr 07, 2011 7.501 7.582 7.412 7.425 1,034,614 -0.09(-1.26%)
Apr 06, 2011 7.520 7.576 7.475 7.520 827,797 +0.03(+0.42%)
Apr 05, 2011 7.305 7.639 7.293 7.488 1,902,731 +0.15(+2.06%)
Apr 04, 2011 7.406 7.425 7.223 7.337 809,917 -0.02(-0.26%)
Apr 01, 2011 7.211 7.450 7.211 7.356 1,349,186 +0.18(+2.55%)
Mar 31, 2011 7.148 7.192 7.059 7.173 1,106,661 +0.04(+0.53%)
Mar 30, 2011 7.135 7.135 7.135 7.135 1,056,422 +0.21(+3.00%)
Mar 29, 2011 6.739 6.940 6.676 6.927 942,078 +0.17(+2.50%)
Mar 28, 2011 6.770 6.902 6.727 6.758 1,121,639 +0.00(+0.00%)
Mar 25, 2011 6.689 6.833 6.526 6.758 3,363,670 +0.13(+1.89%)
Mar 24, 2011 6.338 6.864 6.325 6.632 4,710,829 +0.66(+11.02%)
Mar 23, 2011 5.999 6.006 5.886 5.974 1,352,549 -0.01(-0.21%)
Mar 22, 2011 6.018 6.018 5.886 5.987 1,715,059 -0.01(-0.21%)
Mar 21, 2011 5.943 6.012 5.883 5.999 1,310,153 +0.21(+3.68%)
Mar 18, 2011 5.943 5.993 5.786 5.786 2,143,494 -0.11(-1.81%)
Mar 17, 2011 6.043 6.056 5.861 5.893 1,207,624 -0.06(-0.95%)
Mar 16, 2011 5.999 6.024 5.886 5.949 1,272,809 -0.07(-1.15%)
Mar 15, 2011 6.031 6.068 6.012 6.018 880,949 -0.08(-1.23%)
Mar 14, 2011 6.075 6.168 6.031 6.093 1,134,089 -0.03(-0.41%)
Mar 11, 2011 5.993 6.194 5.937 6.118 1,047,686 +0.09(+1.56%)
Mar 10, 2011 6.238 6.238 6.006 6.024 1,861,705 -0.27(-4.28%)
Mar 09, 2011 6.169 6.319 6.100 6.294 1,135,710 +0.12(+1.93%)
Mar 08, 2011 5.968 6.300 5.949 6.175 1,306,937 +0.20(+3.36%)
Mar 07, 2011 6.068 6.106 5.868 5.974 1,630,150 -0.12(-1.95%)
Mar 04, 2011 6.087 6.100 5.987 6.093 861,357 -0.01(-0.10%)
Mar 03, 2011 6.049 6.231 6.049 6.100 802,914 +0.08(+1.25%)
Mar 02, 2011 5.893 6.068 5.893 6.024 817,218 +0.13(+2.23%)
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.