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 (%)
Aug 30, 2013 10.19 10.21 9.826 9.867 513,429 -0.31(-3.01%)
Aug 29, 2013 9.935 10.25 9.935 10.17 467,828 +0.24(+2.39%)
Aug 28, 2013 10.01 10.05 9.928 9.935 347,975 -0.10(-0.95%)
Aug 27, 2013 10.19 10.30 10.03 10.03 579,466 -0.34(-3.28%)
Aug 26, 2013 10.34 10.42 10.19 10.37 498,153 +0.08(+0.79%)
Aug 23, 2013 10.30 10.37 10.19 10.29 252,123 +0.01(+0.13%)
Aug 22, 2013 10.20 10.30 10.14 10.28 301,818 +0.11(+1.07%)
Aug 21, 2013 10.11 10.23 10.04 10.17 470,437 -0.01(-0.07%)
Aug 20, 2013 10.02 10.18 9.945 10.17 257,184 +0.15(+1.49%)
Aug 19, 2013 10.14 10.17 10.01 10.02 391,332 -0.14(-1.34%)
Aug 16, 2013 10.13 10.30 10.11 10.16 317,913 -0.03(-0.33%)
Aug 15, 2013 10.46 10.46 10.19 10.19 522,529 -0.44(-4.15%)
Aug 14, 2013 10.67 10.70 10.61 10.64 435,704 -0.01(-0.13%)
Aug 13, 2013 10.64 10.70 10.58 10.65 316,451 +0.03(+0.26%)
Aug 12, 2013 10.44 10.65 10.43 10.62 308,796 +0.07(+0.71%)
Aug 09, 2013 10.49 10.66 10.44 10.55 423,307 +0.05(+0.52%)
Aug 08, 2013 10.33 10.52 10.32 10.49 350,130 +0.20(+1.91%)
Aug 07, 2013 10.21 10.36 10.18 10.30 388,512 +0.03(+0.26%)
Aug 06, 2013 10.42 10.47 10.24 10.27 264,016 -0.16(-1.56%)
Aug 05, 2013 10.32 10.60 10.32 10.43 1,019,842 +0.03(+0.33%)
Aug 02, 2013 10.46 10.50 10.34 10.40 692,665 -0.12(-1.16%)
Aug 01, 2013 10.46 10.57 10.40 10.52 622,997 +0.16(+1.57%)
Jul 31, 2013 10.37 10.48 10.30 10.36 350,840 +0.04(+0.39%)
Jul 30, 2013 10.36 10.46 10.19 10.32 1,594,274 +0.03(+0.26%)
Jul 29, 2013 10.42 10.47 10.18 10.29 532,904 -0.15(-1.43%)
Jul 26, 2013 10.36 10.44 10.30 10.44 400,155 -0.03(-0.32%)
Jul 25, 2013 10.47 10.47 10.27 10.47 647,427 -0.04(-0.39%)
Jul 24, 2013 10.71 10.71 10.42 10.51 674,951 -0.14(-1.34%)
Jul 23, 2013 10.68 10.74 10.61 10.66 416,828 -0.01(-0.06%)
Jul 22, 2013 10.72 10.80 10.61 10.66 632,502 -0.07(-0.63%)
Jul 19, 2013 10.58 10.73 10.55 10.73 574,298 +0.12(+1.09%)
Jul 18, 2013 10.56 10.70 10.53 10.61 437,008 +0.07(+0.68%)
Jul 17, 2013 10.57 10.57 10.44 10.54 372,427 +0.02(+0.16%)
Jul 16, 2013 10.66 10.77 10.49 10.53 628,346 -0.16(-1.46%)
Jul 15, 2013 10.61 10.72 10.54 10.68 577,833 +0.05(+0.45%)
Jul 12, 2013 10.41 10.65 10.40 10.64 746,553 +0.21(+2.02%)
Jul 11, 2013 10.40 10.48 10.32 10.42 646,459 +0.14(+1.39%)
Jul 10, 2013 10.19 10.28 10.13 10.28 569,379 +0.08(+0.80%)
Jul 09, 2013 10.30 10.23 10.12 10.20 1,076,010 -0.01(-0.07%)
Jul 08, 2013 10.19 10.29 10.08 10.21 555,755 +0.05(+0.53%)
Jul 05, 2013 10.08 10.17 9.949 10.15 634,656 +0.22(+2.26%)
Jul 03, 2013 9.840 9.959 9.830 9.928 479,024 +0.01(+0.14%)
Jul 02, 2013 10.06 10.13 9.813 9.915 1,100,308 -0.16(-1.62%)
Jul 01, 2013 9.881 10.15 9.867 10.08 695,970 +0.17(+1.71%)
Jun 28, 2013 9.813 9.983 9.813 9.908 2,302,282 +0.05(+0.55%)
Jun 27, 2013 9.772 9.867 9.691 9.854 714,035 +0.13(+1.33%)
Jun 26, 2013 9.812 9.839 9.687 9.725 808,642 -0.03(-0.28%)
Jun 25, 2013 9.785 9.819 9.637 9.752 1,049,956 +0.07(+0.70%)
Jun 24, 2013 9.745 9.799 9.596 9.684 2,027,152 -0.20(-1.98%)
Jun 21, 2013 9.617 9.941 9.576 9.880 1,749,411 +0.39(+4.13%)
Jun 20, 2013 9.461 9.630 9.117 9.488 2,936,007 -0.74(-7.19%)
Jun 19, 2013 10.12 10.23 9.974 10.22 1,458,623 +0.09(+0.87%)
Jun 18, 2013 9.988 10.22 9.887 10.14 1,502,513 +0.19(+1.90%)
Jun 17, 2013 9.772 10.07 9.725 9.947 2,783,720 +0.30(+3.08%)
Jun 14, 2013 9.677 9.758 9.536 9.650 769,672 -0.02(-0.21%)
Jun 13, 2013 9.461 9.704 9.387 9.671 682,508 +0.25(+2.65%)
Jun 12, 2013 9.455 9.522 9.374 9.421 650,196 +0.06(+0.65%)
Jun 11, 2013 9.279 9.515 9.097 9.360 705,968 -0.05(-0.57%)
Jun 10, 2013 9.279 9.414 9.185 9.414 794,886 +0.17(+1.82%)
Jun 07, 2013 9.259 9.347 9.104 9.245 502,829 +0.05(+0.59%)
Jun 06, 2013 9.009 9.218 8.962 9.191 1,841,412 +0.18(+2.02%)
Jun 05, 2013 9.185 9.185 8.928 9.009 711,949 -0.20(-2.13%)
Jun 04, 2013 9.266 9.353 9.029 9.205 972,186 -0.06(-0.66%)
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.