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

Steelcase Inc (NY: SCS )

11.94 +0.11 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 5.914 5.927 5.671 5.671 930,283 -0.23(-3.89%)
Apr 27, 2012 5.954 5.954 5.790 5.901 862,826 -0.01(-0.22%)
Apr 26, 2012 6.046 6.111 5.908 5.914 543,138 -0.14(-2.28%)
Apr 25, 2012 6.072 6.203 6.026 6.052 519,809 +0.09(+1.43%)
Apr 24, 2012 5.875 6.055 5.829 5.967 602,640 +0.08(+1.34%)
Apr 23, 2012 5.822 5.895 5.744 5.888 803,383 -0.04(-0.66%)
Apr 20, 2012 5.901 6.065 5.744 5.927 1,311,941 +0.12(+2.03%)
Apr 19, 2012 6.078 6.078 5.763 5.809 1,181,344 -0.26(-4.32%)
Apr 18, 2012 6.111 6.137 5.954 6.072 685,244 -0.03(-0.43%)
Apr 17, 2012 5.960 6.210 5.934 6.098 645,431 +0.22(+3.80%)
Apr 16, 2012 5.987 6.052 5.829 5.875 862,855 -0.05(-0.89%)
Apr 13, 2012 6.039 6.039 5.881 5.927 1,014,501 -0.15(-2.48%)
Apr 12, 2012 5.881 6.105 5.875 6.078 712,925 +0.21(+3.58%)
Apr 11, 2012 5.881 5.907 5.809 5.868 608,451 +0.08(+1.36%)
Apr 10, 2012 6.000 6.046 5.790 5.790 944,722 -0.22(-3.61%)
Apr 09, 2012 5.927 6.032 5.914 6.006 662,949 -0.11(-1.72%)
Apr 05, 2012 6.124 6.197 6.062 6.111 662,096 -0.05(-0.75%)
Apr 04, 2012 6.151 6.220 6.052 6.157 930,361 -0.11(-1.78%)
Apr 03, 2012 6.223 6.325 6.203 6.269 1,140,190 +0.05(+0.74%)
Apr 02, 2012 6.262 6.387 6.177 6.223 1,043,236 -0.08(-1.25%)
Mar 30, 2012 6.341 6.341 6.243 6.302 1,312,797 +0.05(+0.73%)
Mar 29, 2012 6.164 6.334 6.110 6.256 1,118,644 +0.05(+0.74%)
Mar 28, 2012 6.301 6.314 6.197 6.210 938,966 -0.09(-1.44%)
Mar 27, 2012 6.158 6.379 6.080 6.301 2,000,766 +0.13(+2.11%)
Mar 26, 2012 6.014 6.171 5.904 6.171 1,482,154 +0.27(+4.52%)
Mar 23, 2012 5.559 6.119 5.364 5.904 2,557,981 -0.14(-2.26%)
Mar 22, 2012 5.885 6.073 5.800 6.041 991,199 +0.05(+0.87%)
Mar 21, 2012 6.054 6.076 5.937 5.989 814,471 -0.04(-0.65%)
Mar 20, 2012 5.956 6.073 5.943 6.028 701,780 -0.01(-0.22%)
Mar 19, 2012 5.904 6.158 5.891 6.041 588,499 +0.10(+1.75%)
Mar 16, 2012 5.943 6.047 5.867 5.937 1,447,749 +0.00(+0.00%)
Mar 15, 2012 5.781 5.937 5.738 5.937 524,809 +0.17(+2.93%)
Mar 14, 2012 5.930 5.950 5.742 5.768 539,110 -0.16(-2.74%)
Mar 13, 2012 5.768 5.930 5.689 5.930 870,018 +0.24(+4.23%)
Mar 12, 2012 5.657 5.729 5.618 5.689 438,699 +0.03(+0.57%)
Mar 09, 2012 5.611 5.846 5.520 5.657 805,407 +0.06(+1.05%)
Mar 08, 2012 5.468 5.624 5.403 5.598 430,811 +0.18(+3.36%)
Mar 07, 2012 5.429 5.455 5.364 5.416 567,280 +0.03(+0.48%)
Mar 06, 2012 5.442 5.527 5.364 5.390 555,253 -0.16(-2.81%)
Mar 05, 2012 5.468 5.566 5.416 5.546 426,313 +0.04(+0.71%)
Mar 02, 2012 5.670 5.685 5.442 5.507 1,213,380 -0.19(-3.31%)
Mar 01, 2012 5.729 5.807 5.689 5.696 891,097 -0.01(-0.23%)
Feb 29, 2012 5.950 5.982 5.703 5.709 758,370 -0.21(-3.62%)
Feb 28, 2012 5.989 6.034 5.840 5.924 556,355 -0.05(-0.76%)
Feb 27, 2012 5.917 6.080 5.833 5.969 1,307,746 -0.03(-0.43%)
Feb 24, 2012 6.093 6.098 5.969 5.995 346,725 -0.06(-0.97%)
Feb 23, 2012 5.924 6.093 5.898 6.054 1,072,642 +0.07(+1.20%)
Feb 22, 2012 6.015 6.106 5.963 5.982 595,625 -0.10(-1.60%)
Feb 21, 2012 6.190 6.229 6.002 6.080 875,149 -0.10(-1.68%)
Feb 17, 2012 6.372 6.385 6.158 6.184 544,886 -0.15(-2.36%)
Feb 16, 2012 6.210 6.411 6.210 6.333 499,470 +0.10(+1.56%)
Feb 15, 2012 6.333 6.333 6.177 6.236 834,260 -0.05(-0.72%)
Feb 14, 2012 6.249 6.289 6.197 6.281 663,168 -0.01(-0.21%)
Feb 13, 2012 6.288 6.340 6.206 6.294 691,968 +0.10(+1.68%)
Feb 10, 2012 6.106 6.236 6.067 6.190 645,857 -0.03(-0.42%)
Feb 09, 2012 6.255 6.275 6.184 6.216 403,733 -0.01(-0.21%)
Feb 08, 2012 6.210 6.314 6.167 6.229 634,256 +0.03(+0.42%)
Feb 07, 2012 6.177 6.242 6.151 6.203 672,520 -0.01(-0.21%)
Feb 06, 2012 6.236 6.281 6.177 6.216 523,269 -0.09(-1.44%)
Feb 03, 2012 6.008 6.359 5.989 6.307 1,591,670 +0.44(+7.54%)
Feb 02, 2012 5.872 5.943 5.800 5.865 480,740 -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.