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 (%)
Apr 30, 2012 5.868 5.881 5.627 5.627 937,650 -0.23(-3.89%)
Apr 27, 2012 5.907 5.907 5.744 5.855 869,658 -0.01(-0.22%)
Apr 26, 2012 5.998 6.063 5.861 5.868 547,439 -0.14(-2.28%)
Apr 25, 2012 6.024 6.154 5.979 6.005 523,926 +0.08(+1.43%)
Apr 24, 2012 5.829 6.008 5.783 5.920 607,412 +0.08(+1.34%)
Apr 23, 2012 5.777 5.848 5.699 5.842 809,745 -0.04(-0.66%)
Apr 20, 2012 5.855 6.018 5.699 5.881 1,322,330 +0.12(+2.03%)
Apr 19, 2012 6.031 6.031 5.718 5.764 1,190,699 -0.26(-4.32%)
Apr 18, 2012 6.063 6.089 5.907 6.024 690,671 -0.03(-0.43%)
Apr 17, 2012 5.913 6.161 5.887 6.050 650,542 +0.22(+3.80%)
Apr 16, 2012 5.939 6.005 5.783 5.829 869,687 -0.05(-0.89%)
Apr 13, 2012 5.992 5.992 5.835 5.881 1,022,535 -0.15(-2.48%)
Apr 12, 2012 5.835 6.057 5.829 6.031 718,571 +0.21(+3.58%)
Apr 11, 2012 5.835 5.861 5.764 5.822 613,270 +0.08(+1.36%)
Apr 10, 2012 5.952 5.998 5.744 5.744 952,203 -0.21(-3.61%)
Apr 09, 2012 5.881 5.985 5.868 5.959 668,199 -0.10(-1.72%)
Apr 05, 2012 6.076 6.148 6.014 6.063 667,339 -0.05(-0.75%)
Apr 04, 2012 6.102 6.171 6.005 6.109 937,728 -0.11(-1.78%)
Apr 03, 2012 6.174 6.275 6.155 6.220 1,149,219 +0.05(+0.74%)
Apr 02, 2012 6.213 6.337 6.128 6.174 1,051,497 -0.08(-1.25%)
Mar 30, 2012 6.291 6.291 6.193 6.252 1,323,193 +0.05(+0.73%)
Mar 29, 2012 6.115 6.285 6.062 6.206 1,127,502 +0.05(+0.74%)
Mar 28, 2012 6.251 6.264 6.148 6.161 946,401 -0.09(-1.44%)
Mar 27, 2012 6.109 6.329 6.032 6.251 2,016,609 +0.13(+2.11%)
Mar 26, 2012 5.967 6.122 5.858 6.122 1,493,890 +0.26(+4.52%)
Mar 23, 2012 5.516 6.071 5.322 5.858 2,578,236 -0.14(-2.26%)
Mar 22, 2012 5.838 6.025 5.754 5.993 999,047 +0.05(+0.87%)
Mar 21, 2012 6.006 6.029 5.890 5.942 820,921 -0.04(-0.65%)
Mar 20, 2012 5.909 6.025 5.896 5.980 707,337 -0.01(-0.22%)
Mar 19, 2012 5.858 6.109 5.845 5.993 593,159 +0.10(+1.75%)
Mar 16, 2012 5.896 6.000 5.821 5.890 1,459,213 +0.00(+0.00%)
Mar 15, 2012 5.735 5.890 5.693 5.890 528,964 +0.17(+2.93%)
Mar 14, 2012 5.883 5.903 5.696 5.722 543,379 -0.16(-2.74%)
Mar 13, 2012 5.722 5.883 5.645 5.883 876,907 +0.24(+4.23%)
Mar 12, 2012 5.613 5.684 5.574 5.645 442,173 +0.03(+0.57%)
Mar 09, 2012 5.567 5.800 5.477 5.613 811,785 +0.06(+1.05%)
Mar 08, 2012 5.425 5.580 5.361 5.554 434,222 +0.18(+3.36%)
Mar 07, 2012 5.387 5.413 5.322 5.374 571,772 +0.03(+0.48%)
Mar 06, 2012 5.400 5.484 5.322 5.348 559,650 -0.15(-2.81%)
Mar 05, 2012 5.425 5.522 5.374 5.503 429,688 +0.04(+0.71%)
Mar 02, 2012 5.625 5.640 5.400 5.464 1,222,988 -0.19(-3.31%)
Mar 01, 2012 5.684 5.761 5.645 5.651 898,153 -0.01(-0.23%)
Feb 29, 2012 5.903 5.935 5.658 5.664 764,375 -0.21(-3.62%)
Feb 28, 2012 5.942 5.987 5.794 5.877 560,760 -0.05(-0.76%)
Feb 27, 2012 5.871 6.032 5.787 5.922 1,318,101 -0.03(-0.43%)
Feb 24, 2012 6.045 6.051 5.922 5.948 349,471 -0.06(-0.97%)
Feb 23, 2012 5.877 6.045 5.851 6.006 1,081,136 +0.07(+1.20%)
Feb 22, 2012 5.967 6.058 5.916 5.935 600,342 -0.10(-1.60%)
Feb 21, 2012 6.142 6.180 5.954 6.032 882,078 -0.10(-1.68%)
Feb 17, 2012 6.322 6.335 6.110 6.135 549,201 -0.15(-2.36%)
Feb 16, 2012 6.161 6.361 6.161 6.283 503,425 +0.10(+1.56%)
Feb 15, 2012 6.283 6.283 6.129 6.187 840,866 -0.05(-0.72%)
Feb 14, 2012 6.200 6.240 6.148 6.232 668,419 -0.01(-0.21%)
Feb 13, 2012 6.238 6.290 6.158 6.245 697,448 +0.10(+1.68%)
Feb 10, 2012 6.058 6.187 6.019 6.142 650,971 -0.03(-0.42%)
Feb 09, 2012 6.206 6.225 6.135 6.167 406,930 -0.01(-0.21%)
Feb 08, 2012 6.161 6.264 6.119 6.180 639,279 +0.03(+0.42%)
Feb 07, 2012 6.129 6.193 6.103 6.154 677,845 -0.01(-0.21%)
Feb 06, 2012 6.187 6.232 6.129 6.167 527,413 -0.09(-1.44%)
Feb 03, 2012 5.961 6.309 5.942 6.258 1,604,274 +0.44(+7.54%)
Feb 02, 2012 5.825 5.896 5.754 5.819 484,546 -0.01(-0.11%)
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.