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 (%)
Oct 31, 2011 4.952 4.952 4.741 4.741 1,003,532 -0.31(-6.08%)
Oct 28, 2011 5.157 5.253 5.003 5.048 1,481,814 -0.13(-2.47%)
Oct 27, 2011 5.131 5.336 5.074 5.176 2,398,466 +0.26(+5.20%)
Oct 26, 2011 4.907 4.984 4.703 4.920 950,827 +0.12(+2.40%)
Oct 25, 2011 5.099 5.138 4.786 4.805 996,064 -0.36(-7.05%)
Oct 24, 2011 5.029 5.215 4.933 5.170 1,158,276 +0.21(+4.26%)
Oct 21, 2011 4.882 4.978 4.824 4.959 1,052,284 +0.20(+4.17%)
Oct 20, 2011 4.786 4.805 4.594 4.760 612,473 -0.02(-0.40%)
Oct 19, 2011 4.965 5.023 4.728 4.779 953,970 -0.22(-4.48%)
Oct 18, 2011 4.735 5.087 4.632 5.003 835,218 +0.29(+6.11%)
Oct 17, 2011 5.080 5.080 4.690 4.716 1,105,753 -0.44(-8.45%)
Oct 14, 2011 5.055 5.176 4.959 5.151 733,364 +0.17(+3.47%)
Oct 13, 2011 4.907 4.991 4.837 4.978 519,062 +0.04(+0.78%)
Oct 12, 2011 4.869 4.991 4.831 4.939 987,496 +0.11(+2.25%)
Oct 11, 2011 4.728 4.856 4.684 4.831 730,734 +0.04(+0.80%)
Oct 10, 2011 4.536 4.811 4.511 4.792 1,567,977 +0.37(+8.39%)
Oct 07, 2011 4.779 4.779 4.415 4.421 1,735,215 -0.35(-7.37%)
Oct 06, 2011 4.747 4.779 4.690 4.773 1,239,231 +0.14(+3.04%)
Oct 05, 2011 4.396 4.664 4.364 4.632 1,900,811 +0.23(+5.23%)
Oct 04, 2011 3.871 4.421 3.845 4.402 2,229,307 +0.47(+12.05%)
Oct 03, 2011 4.108 4.364 3.909 3.929 2,488,439 -0.11(-2.69%)
Sep 30, 2011 4.120 4.364 4.037 4.037 2,849,972 -0.13(-3.22%)
Sep 29, 2011 4.088 4.284 4.018 4.172 2,135,905 +0.24(+6.02%)
Sep 28, 2011 4.074 4.144 3.935 3.935 2,149,993 -0.06(-1.43%)
Sep 27, 2011 3.941 4.131 3.891 3.992 2,885,229 +0.15(+3.79%)
Sep 26, 2011 3.656 3.846 3.561 3.846 2,786,268 +0.22(+6.12%)
Sep 23, 2011 3.479 3.650 3.460 3.624 4,094,439 +0.17(+4.95%)
Sep 22, 2011 3.884 3.884 3.422 3.453 8,628,706 -0.86(-19.97%)
Sep 21, 2011 4.493 4.493 4.315 4.315 1,691,725 -0.15(-3.40%)
Sep 20, 2011 4.594 4.689 4.467 4.467 1,235,210 -0.10(-2.08%)
Sep 19, 2011 4.581 4.594 4.474 4.562 1,016,840 -0.14(-2.96%)
Sep 16, 2011 4.828 4.854 4.670 4.702 1,031,652 -0.09(-1.85%)
Sep 15, 2011 4.740 4.809 4.657 4.790 954,020 +0.11(+2.44%)
Sep 14, 2011 4.676 4.784 4.448 4.676 1,195,164 +0.04(+0.96%)
Sep 13, 2011 4.505 4.676 4.474 4.632 882,013 +0.15(+3.25%)
Sep 12, 2011 4.429 4.645 4.378 4.486 2,410,947 -0.04(-0.98%)
Sep 09, 2011 4.613 4.657 4.455 4.531 1,806,258 -0.15(-3.25%)
Sep 08, 2011 4.765 4.771 4.626 4.683 1,901,034 -0.14(-2.89%)
Sep 07, 2011 4.702 4.873 4.676 4.822 749,460 +0.23(+5.11%)
Sep 06, 2011 4.493 4.607 4.404 4.588 1,094,978 -0.06(-1.36%)
Sep 02, 2011 4.676 4.733 4.600 4.651 1,367,273 -0.19(-3.93%)
Sep 01, 2011 5.234 5.247 4.771 4.841 2,077,480 -0.41(-7.73%)
Aug 31, 2011 5.335 5.418 5.152 5.247 1,076,076 -0.03(-0.60%)
Aug 30, 2011 5.196 5.329 5.133 5.278 1,433,763 +0.06(+1.21%)
Aug 29, 2011 4.885 5.221 4.873 5.215 1,770,023 +0.42(+8.86%)
Aug 26, 2011 4.531 4.809 4.372 4.790 1,598,670 +0.22(+4.85%)
Aug 25, 2011 4.733 4.778 4.569 4.569 1,915,302 -0.11(-2.44%)
Aug 24, 2011 4.467 4.708 4.448 4.683 1,669,781 +0.22(+4.97%)
Aug 23, 2011 4.201 4.461 4.150 4.461 1,376,509 +0.29(+6.99%)
Aug 22, 2011 4.290 4.296 4.119 4.169 1,357,315 +0.02(+0.46%)
Aug 19, 2011 4.106 4.363 4.106 4.150 2,203,202 -0.13(-2.96%)
Aug 18, 2011 4.499 4.499 4.233 4.277 2,369,795 -0.37(-8.04%)
Aug 17, 2011 4.835 4.879 4.559 4.651 1,629,053 -0.13(-2.78%)
Aug 16, 2011 4.892 4.987 4.746 4.784 1,401,059 -0.20(-3.94%)
Aug 15, 2011 4.898 4.987 4.841 4.980 566,960 +0.14(+2.88%)
Aug 12, 2011 4.917 4.974 4.752 4.841 800,380 -0.06(-1.29%)
Aug 11, 2011 4.670 4.987 4.550 4.904 1,878,414 +0.34(+7.50%)
Aug 10, 2011 4.740 4.835 4.550 4.562 1,907,842 -0.37(-7.46%)
Aug 09, 2011 5.025 4.930 4.480 4.930 2,119,588 +0.24(+5.14%)
Aug 08, 2011 5.025 5.177 4.676 4.689 2,182,437 -0.51(-9.87%)
Aug 05, 2011 5.456 5.494 5.114 5.202 3,073,790 -0.18(-3.41%)
Aug 04, 2011 5.703 5.785 5.380 5.386 1,879,048 -0.40(-6.90%)
Aug 03, 2011 5.880 5.880 5.684 5.785 1,705,039 -0.09(-1.51%)
Aug 02, 2011 6.115 6.207 5.861 5.874 1,239,665 -0.30(-4.83%)
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.