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

Steelcase Inc (NY: SCS )

13.31 -0.80 (-5.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2014 11.41 11.48 11.27 11.41 1,120,686 -0.01(-0.06%)
Apr 29, 2014 11.48 11.59 11.41 11.42 1,162,009 -0.01(-0.12%)
Apr 28, 2014 11.49 11.52 11.18 11.43 728,949 +0.02(+0.18%)
Apr 25, 2014 11.62 11.66 11.36 11.41 916,803 -0.21(-1.79%)
Apr 24, 2014 11.85 11.88 11.55 11.62 799,643 -0.11(-0.94%)
Apr 23, 2014 11.78 11.95 11.70 11.73 2,115,885 -0.05(-0.41%)
Apr 22, 2014 11.78 11.85 11.65 11.78 1,331,144 +0.01(+0.06%)
Apr 21, 2014 11.67 11.96 11.67 11.77 1,257,538 +0.15(+1.25%)
Apr 17, 2014 11.87 11.63 11.63 11.63 767,783 -0.25(-2.10%)
Apr 16, 2014 11.62 11.94 11.56 11.87 1,104,918 +0.37(+3.19%)
Apr 15, 2014 11.40 11.56 11.20 11.51 908,341 +0.15(+1.28%)
Apr 14, 2014 11.49 11.49 11.27 11.36 1,493,067 -0.04(-0.36%)
Apr 11, 2014 11.14 11.44 11.09 11.40 1,337,501 +0.16(+1.42%)
Apr 10, 2014 11.26 11.35 11.14 11.24 1,403,188 -0.01(-0.12%)
Apr 09, 2014 11.13 11.27 11.04 11.26 753,847 +0.19(+1.75%)
Apr 08, 2014 11.04 11.22 10.89 11.06 713,910 +0.04(+0.38%)
Apr 07, 2014 11.13 11.18 10.90 11.02 1,021,218 -0.13(-1.18%)
Apr 04, 2014 11.39 11.45 11.10 11.15 1,063,124 -0.12(-1.04%)
Apr 03, 2014 11.54 11.57 11.18 11.27 1,061,215 -0.24(-2.05%)
Apr 02, 2014 11.47 11.58 11.39 11.51 1,028,285 +0.03(+0.27%)
Apr 01, 2014 11.43 11.49 11.35 11.48 926,958 +0.05(+0.42%)
Mar 31, 2014 11.28 11.45 11.16 11.43 950,024 +0.21(+1.90%)
Mar 28, 2014 11.21 11.46 11.16 11.21 810,419 +0.01(+0.12%)
Mar 27, 2014 11.23 11.57 11.19 11.20 1,362,061 +0.00(+0.00%)
Mar 26, 2014 11.12 11.63 10.91 11.20 4,689,539 +1.17(+11.66%)
Mar 25, 2014 10.11 10.29 9.935 10.03 848,586 -0.05(-0.55%)
Mar 24, 2014 10.22 10.27 9.969 10.09 556,284 -0.10(-0.95%)
Mar 21, 2014 10.07 10.31 10.03 10.18 865,209 +0.19(+1.86%)
Mar 20, 2014 9.811 10.02 9.701 9.997 593,628 +0.19(+1.89%)
Mar 19, 2014 9.763 9.949 9.687 9.811 956,270 +0.06(+0.64%)
Mar 18, 2014 9.701 9.825 9.653 9.749 1,190,525 +0.04(+0.43%)
Mar 17, 2014 9.949 9.982 9.653 9.708 819,780 -0.13(-1.33%)
Mar 14, 2014 9.667 9.883 9.665 9.839 1,140,971 +0.17(+1.71%)
Mar 13, 2014 9.818 9.928 9.619 9.674 1,313,414 -0.49(-4.81%)
Mar 12, 2014 10.12 10.20 10.04 10.16 728,778 -0.05(-0.47%)
Mar 11, 2014 10.53 10.56 10.19 10.21 615,600 -0.31(-2.94%)
Mar 10, 2014 10.44 10.57 10.42 10.52 465,208 +0.03(+0.33%)
Mar 07, 2014 10.57 10.63 10.43 10.49 650,987 +0.00(+0.00%)
Mar 06, 2014 10.51 10.55 10.42 10.49 489,080 +0.01(+0.07%)
Mar 05, 2014 10.48 10.52 10.42 10.48 426,937 -0.01(-0.07%)
Mar 04, 2014 10.22 10.51 10.21 10.49 981,831 +0.41(+4.10%)
Mar 03, 2014 10.13 10.19 9.976 10.07 439,329 -0.16(-1.55%)
Feb 28, 2014 10.28 10.38 10.19 10.23 718,663 -0.03(-0.27%)
Feb 27, 2014 10.26 10.30 10.19 10.26 967,791 -0.01(-0.13%)
Feb 26, 2014 10.18 10.37 10.18 10.27 571,500 +0.11(+1.08%)
Feb 25, 2014 10.13 10.20 10.05 10.16 520,191 +0.01(+0.13%)
Feb 24, 2014 10.13 10.28 10.10 10.15 567,103 +0.05(+0.48%)
Feb 21, 2014 10.13 10.29 10.02 10.10 668,414 +0.00(+0.00%)
Feb 20, 2014 9.997 10.11 9.928 10.10 506,777 +0.12(+1.17%)
Feb 19, 2014 10.01 10.24 9.966 9.983 476,553 -0.11(-1.09%)
Feb 18, 2014 10.09 10.23 10.05 10.09 510,755 +0.01(+0.14%)
Feb 14, 2014 10.21 10.08 10.08 10.08 639,512 -0.12(-1.21%)
Feb 13, 2014 9.873 10.27 9.873 10.20 1,052,700 +0.25(+2.49%)
Feb 12, 2014 9.797 9.976 9.797 9.956 896,731 +0.17(+1.76%)
Feb 11, 2014 9.804 9.887 9.777 9.784 987,447 -0.03(-0.35%)
Feb 10, 2014 9.832 9.873 9.736 9.818 852,231 -0.03(-0.28%)
Feb 07, 2014 9.825 9.908 9.708 9.846 605,631 +0.09(+0.92%)
Feb 06, 2014 9.564 9.846 9.564 9.756 700,151 +0.21(+2.23%)
Feb 05, 2014 9.543 9.660 9.488 9.543 769,621 -0.07(-0.72%)
Feb 04, 2014 9.591 9.687 9.357 9.612 1,061,753 +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.