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

Steelcase Inc (NY: SCS )

11.83 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2014 11.50 11.57 11.36 11.50 1,111,881 -0.01(-0.06%)
Apr 29, 2014 11.57 11.68 11.50 11.51 1,152,879 -0.01(-0.12%)
Apr 28, 2014 11.58 11.61 11.27 11.52 723,222 +0.02(+0.18%)
Apr 25, 2014 11.71 11.75 11.45 11.50 909,600 -0.21(-1.79%)
Apr 24, 2014 11.95 11.98 11.64 11.71 793,360 -0.11(-0.94%)
Apr 23, 2014 11.88 12.05 11.79 11.82 2,099,261 -0.05(-0.41%)
Apr 22, 2014 11.87 11.95 11.75 11.87 1,320,685 +0.01(+0.06%)
Apr 21, 2014 11.77 12.05 11.77 11.86 1,247,658 +0.15(+1.25%)
Apr 17, 2014 11.96 11.72 11.72 11.72 761,751 -0.25(-2.10%)
Apr 16, 2014 11.71 12.03 11.65 11.97 1,096,236 +0.37(+3.19%)
Apr 15, 2014 11.49 11.65 11.28 11.60 901,205 +0.15(+1.28%)
Apr 14, 2014 11.58 11.58 11.35 11.45 1,481,336 -0.04(-0.36%)
Apr 11, 2014 11.23 11.53 11.17 11.49 1,326,993 +0.16(+1.42%)
Apr 10, 2014 11.35 11.44 11.23 11.33 1,392,163 -0.01(-0.12%)
Apr 09, 2014 11.21 11.35 11.13 11.35 747,924 +0.20(+1.75%)
Apr 08, 2014 11.12 11.31 10.98 11.15 708,301 +0.04(+0.38%)
Apr 07, 2014 11.22 11.26 10.99 11.11 1,013,195 -0.13(-1.18%)
Apr 04, 2014 11.48 11.54 11.19 11.24 1,054,771 -0.12(-1.04%)
Apr 03, 2014 11.63 11.66 11.27 11.36 1,052,877 -0.24(-2.05%)
Apr 02, 2014 11.56 11.68 11.48 11.60 1,020,206 +0.03(+0.27%)
Apr 01, 2014 11.52 11.58 11.44 11.57 919,676 +0.05(+0.42%)
Mar 31, 2014 11.37 11.54 11.25 11.52 942,561 +0.21(+1.90%)
Mar 28, 2014 11.30 11.55 11.25 11.30 804,052 +0.01(+0.12%)
Mar 27, 2014 11.32 11.66 11.28 11.29 1,351,360 +0.00(+0.00%)
Mar 26, 2014 11.21 11.73 11.00 11.29 4,652,696 +1.18(+11.66%)
Mar 25, 2014 10.19 10.37 10.01 10.11 841,919 -0.06(-0.55%)
Mar 24, 2014 10.30 10.35 10.05 10.17 551,913 -0.10(-0.95%)
Mar 21, 2014 10.15 10.40 10.11 10.26 858,412 +0.19(+1.86%)
Mar 20, 2014 9.889 10.10 9.778 10.08 588,965 +0.19(+1.89%)
Mar 19, 2014 9.840 10.03 9.764 9.889 948,757 +0.06(+0.64%)
Mar 18, 2014 9.778 9.903 9.729 9.826 1,181,171 +0.04(+0.43%)
Mar 17, 2014 10.03 10.06 9.729 9.785 813,340 -0.13(-1.33%)
Mar 14, 2014 9.743 9.962 9.742 9.917 1,132,007 +0.17(+1.71%)
Mar 13, 2014 9.896 10.01 9.695 9.750 1,303,096 -0.49(-4.81%)
Mar 12, 2014 10.20 10.28 10.12 10.24 723,052 -0.05(-0.47%)
Mar 11, 2014 10.61 10.64 10.27 10.29 610,764 -0.31(-2.94%)
Mar 10, 2014 10.52 10.65 10.50 10.60 461,554 +0.03(+0.33%)
Mar 07, 2014 10.66 10.71 10.52 10.57 645,872 +0.00(+0.00%)
Mar 06, 2014 10.59 10.64 10.50 10.57 485,237 +0.01(+0.07%)
Mar 05, 2014 10.56 10.60 10.51 10.56 423,582 -0.01(-0.07%)
Mar 04, 2014 10.30 10.59 10.29 10.57 974,118 +0.42(+4.10%)
Mar 03, 2014 10.21 10.27 10.06 10.15 435,877 -0.16(-1.55%)
Feb 28, 2014 10.36 10.46 10.27 10.31 713,017 -0.03(-0.27%)
Feb 27, 2014 10.34 10.38 10.27 10.34 960,188 -0.01(-0.13%)
Feb 26, 2014 10.26 10.45 10.26 10.35 567,010 +0.11(+1.08%)
Feb 25, 2014 10.21 10.28 10.12 10.24 516,104 +0.01(+0.14%)
Feb 24, 2014 10.21 10.36 10.18 10.23 562,648 +0.05(+0.48%)
Feb 21, 2014 10.21 10.37 10.10 10.18 663,162 +0.00(+0.00%)
Feb 20, 2014 10.08 10.19 10.01 10.18 502,795 +0.12(+1.17%)
Feb 19, 2014 10.09 10.32 10.04 10.06 472,809 -0.11(-1.09%)
Feb 18, 2014 10.17 10.31 10.13 10.17 506,742 +0.01(+0.14%)
Feb 14, 2014 10.29 10.16 10.16 10.16 634,488 -0.12(-1.21%)
Feb 13, 2014 9.951 10.35 9.951 10.28 1,044,429 +0.25(+2.49%)
Feb 12, 2014 9.875 10.06 9.875 10.03 889,686 +0.17(+1.76%)
Feb 11, 2014 9.882 9.965 9.854 9.861 979,690 -0.03(-0.35%)
Feb 10, 2014 9.910 9.951 9.813 9.896 845,536 -0.03(-0.28%)
Feb 07, 2014 9.903 9.986 9.785 9.924 600,873 +0.09(+0.92%)
Feb 06, 2014 9.639 9.924 9.639 9.833 694,650 +0.21(+2.24%)
Feb 05, 2014 9.618 9.736 9.563 9.618 763,574 -0.07(-0.72%)
Feb 04, 2014 9.667 9.764 9.431 9.688 1,053,411 +0.06(+0.65%)
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.